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:481.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00481000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 40.88 | 49.07 | 49.50 | 0.00 | - | 26 | 26 | 52.73% |
| SPY240531C00481000 | 2024-05-17 1:34PM EDT | 2024-05-31 | 48.73 | 49.54 | 49.89 | 0.00 | - | 1 | 108 | 36.11% |
| SPY240607C00481000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 49.57 | 50.28 | 50.42 | 0.00 | - | 2 | 18 | 31.68% |
| SPY240621C00481000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 49.00 | 51.06 | 51.84 | 0.00 | - | 3 | 254 | 28.94% |
| SPY240628C00481000 | 2024-05-20 10:47AM EDT | 2024-06-28 | 53.01 | 51.17 | 51.90 | +2.57 | +5.10% | 1 | 2,332 | 26.39% |
| SPY240719C00481000 | 2024-05-16 1:52PM EDT | 2024-07-19 | 52.99 | 52.54 | 53.13 | 0.00 | - | 1 | 53 | 23.91% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 53.60 | 54.32 | 0.00 | - | 5 | 8 | 23.93% |
| SPY240816C00481000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 55.20 | 55.48 | 56.13 | 0.00 | - | 1 | 9 | 24.30% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 57.00 | 57.75 | 0.00 | - | 2 | 47 | 24.64% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 61.66 | 62.58 | 0.00 | - | - | 0 | 23.92% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 2024-11-29 | 66.02 | 65.05 | 66.08 | 0.00 | - | 3 | 3 | 24.87% |
| SPY241231C00481000 | 2024-05-15 2:54PM EDT | 2024-12-31 | 67.17 | 67.10 | 68.25 | 0.00 | - | 2 | 9 | 24.61% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 2025-01-31 | 70.04 | 69.63 | 71.27 | 0.00 | - | - | 1 | 25.09% |
| SPY250331C00481000 | 2024-05-17 9:32AM EDT | 2025-03-31 | 74.62 | 74.38 | 76.29 | 0.00 | - | 2 | 129 | 25.58% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00481000 | 2024-05-13 3:55PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 60.94% |
| SPY240523P00481000 | 2024-05-17 2:19PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 560 | 560 | 39.84% |
| SPY240524P00481000 | 2024-05-20 3:34PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 61 | 904 | 34.38% |
| SPY240528P00481000 | 2024-05-15 3:41PM EDT | 2024-05-28 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 25 | 25.39% |
| SPY240531P00481000 | 2024-05-20 10:24AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 5,673 | 23.05% |
| SPY240607P00481000 | 2024-05-20 10:07AM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 1 | 285 | 19.92% |
| SPY240614P00481000 | 2024-05-20 11:07AM EDT | 2024-06-14 | 0.25 | 0.26 | 0.27 | -0.05 | -16.67% | 4 | 277 | 19.36% |
| SPY240621P00481000 | 2024-05-20 4:05PM EDT | 2024-06-21 | 0.41 | 0.42 | 0.43 | -0.08 | -16.33% | 20 | 14,715 | 18.56% |
| SPY240628P00481000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 0.62 | 0.58 | 0.60 | 0.00 | - | 66 | 2,581 | 17.93% |
| SPY240719P00481000 | 2024-05-20 1:26PM EDT | 2024-07-19 | 1.08 | 1.11 | 1.12 | -0.11 | -9.24% | 2 | 556 | 16.56% |
| SPY240731P00481000 | 2024-05-20 10:46AM EDT | 2024-07-31 | 1.38 | 1.43 | 1.45 | -0.20 | -12.66% | 2 | 653 | 16.10% |
| SPY240816P00481000 | 2024-05-20 1:06PM EDT | 2024-08-16 | 1.87 | 1.91 | 1.94 | -0.19 | -9.22% | 1 | 646 | 15.73% |
| SPY240830P00481000 | 2024-05-17 12:11PM EDT | 2024-08-30 | 2.53 | 2.34 | 2.37 | 0.00 | - | 1 | 205 | 15.46% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 2024-11-29 | 5.96 | 5.60 | 5.80 | 0.00 | - | 1 | 2 | 15.18% |
| SPY241231P00481000 | 2024-05-15 9:31AM EDT | 2024-12-31 | 7.57 | 6.71 | 6.79 | 0.00 | - | 1 | 43 | 14.97% |
© 2024 Yahoo. All rights reserved.