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:405.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 2024-05-24 | 106.45 | 124.61 | 124.93 | 0.00 | - | 15 | 16 | 89.80% |
| SPY240531C00405000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 98.04 | 124.92 | 125.28 | 0.00 | - | 1 | 295 | 70.75% |
| SPY240607C00405000 | 2024-05-16 3:03PM EDT | 2024-06-07 | 126.42 | 125.43 | 125.78 | 0.00 | - | 3 | 2 | 63.92% |
| SPY240621C00405000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 126.17 | 126.06 | 126.70 | 0.00 | - | 29 | 4,361 | 54.88% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 117.86 | 118.31 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240719C00405000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 103.27 | 126.51 | 127.19 | 0.00 | - | 1 | 23 | 44.23% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 127.21 | 128.00 | 0.00 | - | 6 | 6 | 43.17% |
| SPY240816C00405000 | 2024-05-15 11:19AM EDT | 2024-08-16 | 127.85 | 128.56 | 129.29 | 0.00 | - | 1 | 4 | 42.52% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 2024-08-30 | 102.16 | 129.60 | 130.48 | 0.00 | - | - | 26 | 42.14% |
| SPY240920C00405000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 131.02 | 130.88 | 131.75 | 0.00 | - | 15 | 926 | 40.75% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 130.87 | 131.89 | 0.00 | - | 2 | 35 | 39.45% |
| SPY241220C00405000 | 2024-05-16 3:21PM EDT | 2024-12-20 | 137.07 | 135.74 | 137.03 | 0.00 | - | 18 | 10,834 | 37.33% |
| SPY241231C00405000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 119.00 | 135.71 | 137.25 | 0.00 | - | 5 | 19 | 36.65% |
| SPY250117C00405000 | 2024-05-16 4:00PM EDT | 2025-01-17 | 136.93 | 136.14 | 138.12 | 0.00 | - | 6 | 1,167 | 36.24% |
| SPY250321C00405000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 140.50 | 140.14 | 142.52 | 0.00 | - | 1 | 31 | 36.09% |
| SPY250620C00405000 | 2024-05-16 9:59AM EDT | 2025-06-20 | 146.89 | 144.62 | 147.64 | 0.00 | - | 1 | 7 | 35.32% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 134.86 | 148.60 | 152.44 | 0.00 | - | 1 | 1 | 34.77% |
| SPY251219C00405000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 155.86 | 152.78 | 156.62 | 0.00 | - | 24 | 1,235 | 34.18% |
| SPY260116C00405000 | 2024-05-14 10:08AM EDT | 2026-01-16 | 148.32 | 153.28 | 157.10 | 0.00 | - | 1 | 61 | 33.64% |
| SPY261218C00405000 | 2024-05-16 3:13PM EDT | 2026-12-18 | 169.75 | 167.00 | 172.00 | 0.00 | - | 9 | 18 | 33.03% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00405000 | 2024-05-16 3:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 12,709 | 59.38% |
| SPY240531P00405000 | 2024-05-17 12:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 157,695 | 46.48% |
| SPY240607P00405000 | 2024-05-16 1:02PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 3,533 | 40.63% |
| SPY240614P00405000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.07 | 0.00 | - | 25 | 350,531 | 37.21% |
| SPY240621P00405000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 8 | 26,663 | 34.67% |
| SPY240628P00405000 | 2024-05-17 2:34PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 14 | 1,075 | 32.91% |
| SPY240719P00405000 | 2024-05-17 4:08PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 185 | 5,258 | 29.54% |
| SPY240731P00405000 | 2024-05-17 10:44AM EDT | 2024-07-31 | 0.38 | 0.37 | 0.38 | -0.01 | -2.56% | 26 | 232 | 28.13% |
| SPY240816P00405000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 0.51 | 0.52 | 0.54 | -0.02 | -3.77% | 4 | 1,547 | 26.95% |
| SPY240830P00405000 | 2024-05-16 11:21AM EDT | 2024-08-30 | 0.67 | 0.64 | 0.66 | +0.02 | +3.08% | 2 | 31 | 25.92% |
| SPY240920P00405000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 0.89 | 0.88 | 0.89 | -0.02 | -2.20% | 21 | 36,664 | 24.90% |
| SPY240930P00405000 | 2024-05-16 10:07AM EDT | 2024-09-30 | 0.99 | 0.97 | 0.99 | 0.00 | - | 1 | 185 | 24.43% |
| SPY241018P00405000 | 2024-05-16 4:09PM EDT | 2024-10-18 | 1.28 | 1.21 | 1.23 | 0.00 | - | 1 | 1 | 23.90% |
| SPY241220P00405000 | 2024-05-17 1:16PM EDT | 2024-12-20 | 2.07 | 2.08 | 2.10 | +0.01 | +0.49% | 46 | 12,507 | 22.46% |
| SPY241231P00405000 | 2024-05-15 3:05PM EDT | 2024-12-31 | 2.22 | 2.18 | 2.22 | +0.01 | +0.45% | 35 | 1,584 | 22.18% |
| SPY250117P00405000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.45 | 2.42 | 2.46 | -0.03 | -1.21% | 1 | 2,534 | 21.89% |
| SPY250321P00405000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 3.30 | 3.29 | 3.33 | -0.05 | -1.49% | 3 | 17,685 | 20.98% |
| SPY250331P00405000 | 2024-05-15 11:25AM EDT | 2025-03-31 | 3.57 | 3.43 | 3.48 | 0.00 | - | 30 | 117 | 20.88% |
| SPY250620P00405000 | 2024-05-16 11:59AM EDT | 2025-06-20 | 4.59 | 4.62 | 4.69 | 0.00 | - | 31 | 2,767 | 20.15% |
| SPY250919P00405000 | 2024-05-10 4:01PM EDT | 2025-09-19 | 6.80 | 6.07 | 6.18 | 0.00 | - | 2 | 37 | 19.66% |
| SPY251219P00405000 | 2024-05-15 1:59PM EDT | 2025-12-19 | 7.66 | 7.47 | 7.61 | 0.00 | - | 1 | 956 | 19.24% |
| SPY260116P00405000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 8.05 | 7.83 | 8.02 | -0.70 | -8.00% | 2 | 145 | 19.11% |
| SPY261218P00405000 | 2024-05-10 3:38PM EDT | 2026-12-18 | 13.95 | 11.05 | 13.31 | 0.00 | - | 50 | 1,200 | 18.29% |
© 2024 Yahoo. All rights reserved.