SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 196.99 | 197.40 | 0.00 | - | 76 | 41 | 0.00% |
| SPY240621C00305000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 216.87 | 225.48 | 226.18 | 0.00 | - | 2 | 2,032 | 97.75% |
| SPY240628C00305000 | 2024-04-30 12:26PM EDT | 2024-06-28 | 204.20 | 225.46 | 226.18 | 0.00 | - | 2 | 4 | 88.67% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 226.70 | 227.59 | 0.00 | - | 4 | 12 | 67.41% |
| SPY240920C00305000 | 2024-05-14 2:02PM EDT | 2024-09-20 | 221.25 | 228.31 | 229.40 | 0.00 | - | 2 | 614 | 63.48% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 209.92 | 228.21 | 229.52 | 0.00 | - | 2 | 43 | 61.09% |
| SPY241220C00305000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 222.28 | 231.10 | 232.67 | 0.00 | - | 2 | 468 | 54.84% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 51.93% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 2025-12-19 | 241.88 | 240.36 | 244.24 | 0.00 | - | 2 | 13 | 45.23% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 6.25% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 248.50 | 253.50 | 0.00 | - | 1 | 5 | 41.08% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00305000 | 2024-05-13 11:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 87.50% |
| SPY240621P00305000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 6,175 | 60.55% |
| SPY240628P00305000 | 2024-05-16 12:37PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 175 | 1,249 | 55.08% |
| SPY240719P00305000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.06 | 0.00 | - | 75 | 547 | 48.24% |
| SPY240816P00305000 | 2024-05-17 9:40AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 5 | 1,192 | 43.16% |
| SPY240920P00305000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 2 | 1,857 | 39.23% |
| SPY240930P00305000 | 2024-05-17 10:35AM EDT | 2024-09-30 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 32 | 350 | 38.28% |
| SPY241018P00305000 | 2024-05-14 11:34AM EDT | 2024-10-18 | 0.40 | 0.34 | 0.35 | +0.40 | - | - | 5 | 37.16% |
| SPY241220P00305000 | 2024-05-15 10:25AM EDT | 2024-12-20 | 0.72 | 0.69 | 0.71 | 0.00 | - | 50 | 2,567 | 34.46% |
| SPY250117P00305000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 0.87 | 0.83 | 0.86 | 0.00 | - | 2 | 456 | 33.36% |
| SPY250321P00305000 | 2024-05-16 10:29AM EDT | 2025-03-21 | 1.18 | 1.17 | 1.20 | 0.00 | - | 2 | 255 | 31.37% |
| SPY250620P00305000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 1.64 | 1.60 | 1.66 | 0.00 | - | 5 | 38 | 29.13% |
| SPY250919P00305000 | 2024-05-14 1:25PM EDT | 2025-09-19 | 2.29 | 2.11 | 2.18 | 0.00 | - | 3 | 5 | 27.64% |
| SPY251219P00305000 | 2024-05-15 1:18PM EDT | 2025-12-19 | 2.68 | 2.62 | 2.71 | 0.00 | - | 5 | 791 | 26.48% |
| SPY260116P00305000 | 2024-05-17 10:35AM EDT | 2026-01-16 | 2.76 | 2.75 | 2.88 | -0.07 | -2.47% | 3 | 220 | 26.18% |
| SPY261218P00305000 | 2024-05-08 12:29PM EDT | 2026-12-18 | 4.75 | 3.72 | 5.41 | 0.00 | - | 1 | 11 | 24.18% |
© 2024 Yahoo. All rights reserved.