SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:465.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00465000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 63.73 | 64.44 | 64.64 | +4.89 | +8.31% | 4 | 438 | 0.00% |
| SPY240521C00465000 | 2024-05-13 9:59AM EDT | 2024-05-21 | 57.19 | 64.64 | 64.86 | 0.00 | - | 1 | 1 | 31.64% |
| SPY240524C00465000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 65.12 | 65.06 | 65.27 | +8.38 | +14.77% | 1 | 174 | 42.26% |
| SPY240531C00465000 | 2024-05-15 1:30PM EDT | 2024-05-31 | 65.05 | 65.51 | 65.71 | +8.01 | +14.04% | 6 | 1,686 | 37.10% |
| SPY240607C00465000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 58.21 | 66.15 | 66.29 | 0.00 | - | 34 | 32 | 34.95% |
| SPY240614C00465000 | 2024-05-14 12:56PM EDT | 2024-06-14 | 58.51 | 66.70 | 66.83 | 0.00 | - | 12 | 14 | 33.25% |
| SPY240621C00465000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 66.92 | 66.95 | 67.35 | +5.57 | +9.08% | 58 | 15,423 | 31.94% |
| SPY240628C00465000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 61.57 | 66.90 | 67.32 | 0.00 | - | 27 | 3,226 | 29.25% |
| SPY240719C00465000 | 2024-05-15 12:29PM EDT | 2024-07-19 | 66.96 | 67.92 | 68.38 | +15.53 | +30.20% | 12 | 407 | 26.76% |
| SPY240731C00465000 | 2024-05-10 12:36PM EDT | 2024-07-31 | 60.81 | 68.99 | 69.36 | 0.00 | - | 9 | 19 | 26.58% |
| SPY240816C00465000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 69.57 | 70.61 | 71.02 | +4.27 | +6.54% | 10 | 2,214 | 26.96% |
| SPY240830C00465000 | 2024-05-15 10:57AM EDT | 2024-08-30 | 70.14 | 72.09 | 72.61 | +8.40 | +13.61% | 3 | 40 | 27.40% |
| SPY240920C00465000 | 2024-05-15 2:49PM EDT | 2024-09-20 | 73.36 | 73.70 | 74.21 | +6.40 | +9.56% | 7 | 4,536 | 27.01% |
| SPY240930C00465000 | 2024-05-15 12:24PM EDT | 2024-09-30 | 72.90 | 73.78 | 74.35 | +9.51 | +15.00% | 5 | 307 | 26.18% |
| SPY241220C00465000 | 2024-05-15 1:31PM EDT | 2024-12-20 | 80.60 | 80.80 | 81.47 | +6.38 | +8.60% | 6 | 8,000 | 26.80% |
| SPY241231C00465000 | 2024-05-08 3:35PM EDT | 2024-12-31 | 71.58 | 80.92 | 81.75 | 0.00 | - | 1 | 38 | 26.37% |
| SPY250117C00465000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 82.42 | 82.00 | 83.06 | +5.49 | +7.14% | 11 | 1,818 | 26.42% |
| SPY250131C00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 77.00 | 83.18 | 84.37 | 0.00 | - | 20 | 34 | 26.64% |
| SPY250321C00465000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 84.69 | 87.23 | 88.45 | +1.90 | +2.29% | 2 | 388 | 27.06% |
| SPY250331C00465000 | 2024-05-10 9:33AM EDT | 2025-03-31 | 82.19 | 87.52 | 88.90 | 0.00 | - | 2 | 2 | 26.92% |
| SPY250620C00465000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 93.61 | 93.75 | 95.11 | +5.61 | +6.38% | 1 | 607 | 27.44% |
| SPY250919C00465000 | 2024-05-15 3:31PM EDT | 2025-09-19 | 100.23 | 99.38 | 101.37 | +8.89 | +9.73% | 166 | 3 | 27.79% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 104.50 | 107.36 | 0.00 | - | 3 | 1,586 | 28.14% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 104.97 | 108.25 | 0.00 | - | 10 | 52 | 27.87% |
| SPY260618C00465000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 111.00 | 113.30 | 117.90 | 0.00 | - | 1 | 1 | 28.56% |
| SPY261218C00465000 | 2024-05-14 1:02PM EDT | 2026-12-18 | 120.50 | 122.00 | 126.50 | 0.00 | - | 11 | 20 | 28.53% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00465000 | 2024-05-14 9:30AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 79.69% |
| SPY240517P00465000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 358 | 29,191 | 48.44% |
| SPY240520P00465000 | 2024-05-14 11:46AM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 11 | 36.72% |
| SPY240524P00465000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 424 | 3,836 | 30.66% |
| SPY240531P00465000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 26 | 6,803 | 25.49% |
| SPY240607P00465000 | 2024-05-15 3:36PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 103 | 1,434 | 22.80% |
| SPY240614P00465000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 48 | 10,697 | 21.63% |
| SPY240621P00465000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.33 | -0.12 | -27.27% | 355 | 25,184 | 20.83% |
| SPY240628P00465000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.44 | 0.43 | 0.44 | -0.13 | -22.81% | 211 | 12,547 | 20.09% |
| SPY240719P00465000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 0.84 | 0.80 | 0.81 | -0.20 | -19.23% | 120 | 33,412 | 18.61% |
| SPY240731P00465000 | 2024-05-15 3:42PM EDT | 2024-07-31 | 1.05 | 1.05 | 1.06 | -0.32 | -22.86% | 282 | 955 | 18.11% |
| SPY240816P00465000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 1.41 | 1.38 | 1.40 | -0.36 | -20.34% | 72 | 9,969 | 17.55% |
| SPY240830P00465000 | 2024-05-15 3:00PM EDT | 2024-08-30 | 1.75 | 1.71 | 1.73 | -0.59 | -25.21% | 11 | 329 | 17.23% |
| SPY240920P00465000 | 2024-05-15 3:37PM EDT | 2024-09-20 | 2.27 | 2.26 | 2.27 | -0.52 | -18.64% | 397 | 17,879 | 16.90% |
| SPY240930P00465000 | 2024-05-15 2:43PM EDT | 2024-09-30 | 2.53 | 2.49 | 2.52 | -0.52 | -17.05% | 2 | 1,068 | 16.75% |
| SPY241018P00465000 | 2024-05-15 3:30PM EDT | 2024-10-18 | 3.03 | 3.00 | 3.02 | -0.87 | -22.31% | 176 | 1,114 | 16.58% |
| SPY241031P00465000 | 2024-05-15 12:55PM EDT | 2024-10-31 | 3.42 | 3.30 | 3.34 | -0.85 | -19.91% | 9 | 107 | 16.41% |
| SPY241129P00465000 | 2024-05-15 3:31PM EDT | 2024-11-29 | 4.34 | 4.30 | 4.36 | -1.20 | -21.66% | 1 | 10 | 16.48% |
| SPY241220P00465000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 4.92 | 4.90 | 4.93 | -0.93 | -15.90% | 844 | 6,541 | 16.32% |
| SPY241231P00465000 | 2024-05-15 3:33PM EDT | 2024-12-31 | 5.24 | 5.16 | 5.21 | -1.16 | -18.13% | 528 | 251 | 16.22% |
| SPY250117P00465000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 5.70 | 5.67 | 5.71 | -0.90 | -13.64% | 19 | 7,638 | 16.16% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 7.35 | 6.04 | 6.19 | 0.00 | - | 20 | 30 | 16.18% |
| SPY250321P00465000 | 2024-05-15 3:21PM EDT | 2025-03-21 | 7.50 | 7.45 | 7.52 | -0.96 | -11.35% | 372 | 2,652 | 15.97% |
| SPY250331P00465000 | 2024-05-15 3:43PM EDT | 2025-03-31 | 7.74 | 7.72 | 7.80 | -1.41 | -15.41% | 3 | 2,064 | 15.94% |
| SPY250620P00465000 | 2024-05-15 12:24PM EDT | 2025-06-20 | 10.30 | 9.96 | 10.08 | -0.80 | -7.21% | 1 | 610 | 15.80% |
| SPY250919P00465000 | 2024-05-13 1:06PM EDT | 2025-09-19 | 14.28 | 12.45 | 12.66 | 0.00 | - | 1 | 10 | 15.76% |
| SPY251219P00465000 | 2024-05-15 2:35PM EDT | 2025-12-19 | 15.00 | 14.56 | 14.98 | -2.65 | -15.01% | 60 | 2,454 | 15.66% |
| SPY260116P00465000 | 2024-05-13 11:10AM EDT | 2026-01-16 | 17.00 | 14.73 | 15.95 | 0.00 | - | 2 | 986 | 15.77% |
| SPY261218P00465000 | 2024-05-14 11:17AM EDT | 2026-12-18 | 23.35 | 20.72 | 22.90 | 0.00 | - | 2 | 946 | 15.27% |
© 2024 Yahoo. All rights reserved.