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:435.00
Callsfor14 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00435000 | 2024-05-13 2:49PM EDT | 2024-05-17 | 86.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240524C00435000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 83.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531C00435000 | 2024-05-13 2:49PM EDT | 2024-05-31 | 87.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240607C00435000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 87.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00435000 | 2024-05-10 12:51PM EDT | 2024-06-14 | 88.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00435000 | 2024-05-13 2:49PM EDT | 2024-06-21 | 88.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240628C00435000 | 2024-05-07 1:49PM EDT | 2024-06-28 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00435000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 75.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00435000 | 2024-05-13 12:40PM EDT | 2024-08-16 | 92.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00435000 | 2024-05-06 10:53AM EDT | 2024-08-30 | 87.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00435000 | 2024-05-13 2:48PM EDT | 2024-09-20 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00435000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 88.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00435000 | 2024-05-13 2:29PM EDT | 2024-12-20 | 100.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00435000 | 2024-05-07 3:27PM EDT | 2024-12-31 | 97.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00435000 | 2024-05-09 4:07PM EDT | 2025-01-17 | 101.34 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPY250321C00435000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 107.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00435000 | 2024-05-13 12:17PM EDT | 2025-03-31 | 107.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00435000 | 2024-05-10 11:23AM EDT | 2025-06-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00435000 | 2024-05-13 11:25AM EDT | 2025-09-19 | 118.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00435000 | 2024-05-13 2:48PM EDT | 2025-12-19 | 122.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00435000 | 2024-05-13 1:05PM EDT | 2026-01-16 | 123.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 137.00 | 142.00 | 0.00 | - | 1 | 24 | 30.54% |
Putsfor14 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00435000 | 2024-05-13 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240524P00435000 | 2024-05-10 11:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240531P00435000 | 2024-05-13 3:46PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240607P00435000 | 2024-05-13 1:07PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240614P00435000 | 2024-05-10 1:39PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240621P00435000 | 2024-05-13 11:10AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240628P00435000 | 2024-05-13 3:30PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY240719P00435000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240731P00435000 | 2024-05-13 12:00PM EDT | 2024-07-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY240816P00435000 | 2024-05-13 3:54PM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240830P00435000 | 2024-05-13 1:14PM EDT | 2024-08-30 | 1.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SPY240920P00435000 | 2024-05-13 3:12PM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| SPY240930P00435000 | 2024-05-13 11:14AM EDT | 2024-09-30 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY241018P00435000 | 2024-05-13 10:37AM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| SPY241220P00435000 | 2024-05-13 4:06PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY241231P00435000 | 2024-05-10 11:59AM EDT | 2024-12-31 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00435000 | 2024-05-13 3:25PM EDT | 2025-01-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321P00435000 | 2024-05-13 1:22PM EDT | 2025-03-21 | 5.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250331P00435000 | 2024-05-13 2:50PM EDT | 2025-03-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY250620P00435000 | 2024-05-13 3:28PM EDT | 2025-06-20 | 7.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250919P00435000 | 2024-05-13 3:28PM EDT | 2025-09-19 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00435000 | 2024-05-09 3:25PM EDT | 2025-12-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY260116P00435000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00435000 | 2024-05-10 10:57AM EDT | 2026-06-18 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00435000 | 2024-05-10 2:49PM EDT | 2026-12-18 | 17.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.