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:513.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00513000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 14.42 | 14.10 | 14.96 | +3.22 | +28.75% | 204 | 822 | 29.98% |
| SPY240604C00513000 | 2024-05-31 2:48PM EDT | 2024-06-04 | 9.85 | 14.20 | 15.07 | -0.66 | -6.28% | 59 | 6 | 25.70% |
| SPY240605C00513000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 13.93 | 14.71 | 14.88 | +3.35 | +31.66% | 18 | 11 | 20.36% |
| SPY240607C00513000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 10.67 | 15.20 | 15.36 | -0.60 | -5.32% | 91 | 218 | 20.22% |
| SPY240610C00513000 | 2024-05-31 10:34AM EDT | 2024-06-10 | 9.64 | 15.38 | 15.54 | -2.02 | -17.32% | 3 | 2 | 17.45% |
| SPY240611C00513000 | 2024-05-31 3:47PM EDT | 2024-06-11 | 12.60 | 15.55 | 15.71 | -2.64 | -17.32% | 3 | 1 | 17.36% |
| SPY240612C00513000 | 2024-05-31 12:59PM EDT | 2024-06-12 | 11.12 | 16.01 | 16.16 | -1.13 | -9.22% | 161 | 2 | 18.44% |
| SPY240614C00513000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 16.09 | 16.59 | 16.73 | +2.75 | +20.61% | 55 | 150 | 18.99% |
| SPY240621C00513000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 18.00 | 17.07 | 17.62 | +4.12 | +29.68% | 654 | 5,792 | 17.68% |
| SPY240628C00513000 | 2024-05-31 3:25PM EDT | 2024-06-28 | 14.22 | 17.53 | 18.06 | -0.39 | -2.67% | 15 | 458 | 16.18% |
| SPY240719C00513000 | 2024-05-31 4:11PM EDT | 2024-07-19 | 20.20 | 20.18 | 20.65 | +1.74 | +9.43% | 213 | 2,252 | 16.12% |
| SPY240731C00513000 | 2024-05-31 12:51PM EDT | 2024-07-31 | 16.35 | 21.73 | 22.24 | -3.94 | -19.42% | 1 | 34 | 16.50% |
| SPY240830C00513000 | 2024-05-31 3:47PM EDT | 2024-08-30 | 23.84 | 26.02 | 26.55 | -3.92 | -14.12% | 599 | 285 | 17.94% |
| SPY241031C00513000 | 2024-05-23 11:18AM EDT | 2024-10-31 | 35.41 | 32.22 | 32.88 | 0.00 | - | 10 | 5 | 18.70% |
| SPY241129C00513000 | 2024-05-30 3:56PM EDT | 2024-11-29 | 33.73 | 36.24 | 36.99 | 0.00 | - | 6 | 7 | 20.02% |
| SPY241231C00513000 | 2024-05-31 3:36PM EDT | 2024-12-31 | 35.71 | 38.75 | 39.61 | -0.42 | -1.16% | 13 | 3,694 | 20.14% |
| SPY250331C00513000 | 2024-05-10 9:56AM EDT | 2025-03-31 | 45.90 | 47.10 | 48.56 | 0.00 | - | 1 | 2 | 21.70% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00513000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 10,967 | 1,083 | 16.02% |
| SPY240604P00513000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 0.03 | 0.03 | 0.04 | -0.26 | -89.66% | 3,584 | 1,742 | 14.26% |
| SPY240605P00513000 | 2024-05-31 3:58PM EDT | 2024-06-05 | 0.05 | 0.05 | 0.06 | -0.43 | -89.58% | 2,068 | 265 | 13.18% |
| SPY240607P00513000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.20 | -0.79 | -79.80% | 5,823 | 6,043 | 13.36% |
| SPY240610P00513000 | 2024-05-31 4:12PM EDT | 2024-06-10 | 0.28 | 0.28 | 0.29 | -0.87 | -75.65% | 1,078 | 144 | 11.82% |
| SPY240611P00513000 | 2024-05-31 4:09PM EDT | 2024-06-11 | 0.39 | 0.37 | 0.38 | -1.10 | -73.83% | 2,875 | 22 | 11.95% |
| SPY240612P00513000 | 2024-05-31 2:52PM EDT | 2024-06-12 | 0.97 | 0.73 | 0.75 | -1.09 | -52.91% | 332 | 216 | 13.70% |
| SPY240614P00513000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 1.00 | 0.97 | 1.00 | -1.30 | -56.52% | 1,356 | 2,279 | 13.78% |
| SPY240621P00513000 | 2024-05-31 4:07PM EDT | 2024-06-21 | 1.73 | 1.68 | 1.71 | -1.54 | -47.09% | 2,785 | 10,140 | 13.44% |
| SPY240628P00513000 | 2024-05-31 4:10PM EDT | 2024-06-28 | 2.35 | 2.28 | 2.32 | -1.30 | -35.62% | 333 | 1,432 | 13.09% |
| SPY240705P00513000 | 2024-05-31 4:12PM EDT | 2024-07-05 | 2.72 | 2.68 | 2.74 | -1.80 | -39.82% | 75 | 13 | 12.54% |
| SPY240712P00513000 | 2024-05-31 4:11PM EDT | 2024-07-12 | 3.26 | 3.21 | 3.27 | -1.79 | -35.45% | 63 | 20 | 12.39% |
| SPY240719P00513000 | 2024-05-31 4:00PM EDT | 2024-07-19 | 3.75 | 3.64 | 3.68 | -1.48 | -28.30% | 1,243 | 5,373 | 12.12% |
| SPY240731P00513000 | 2024-05-31 4:02PM EDT | 2024-07-31 | 4.47 | 4.36 | 4.43 | -1.18 | -20.88% | 41 | 1,311 | 11.91% |
| SPY240830P00513000 | 2024-05-31 1:55PM EDT | 2024-08-30 | 8.38 | 6.08 | 6.18 | +0.97 | +13.09% | 29 | 1,098 | 11.67% |
| SPY241031P00513000 | 2024-05-28 3:35PM EDT | 2024-10-31 | 9.33 | 9.32 | 9.47 | 0.00 | - | 1 | 4 | 11.67% |
| SPY241129P00513000 | 2024-05-20 12:07PM EDT | 2024-11-29 | 10.60 | 11.13 | 11.30 | 0.00 | - | 2 | 4 | 12.03% |
| SPY241231P00513000 | 2024-05-31 3:57PM EDT | 2024-12-31 | 12.90 | 12.56 | 12.69 | -0.20 | -1.53% | 1 | 52 | 12.01% |
| SPY250131P00513000 | 2024-05-24 11:34AM EDT | 2025-01-31 | 16.64 | 13.79 | 14.23 | +3.13 | +23.17% | 1 | 6 | 12.17% |
| SPY250331P00513000 | 2024-05-22 12:20PM EDT | 2025-03-31 | 15.73 | 16.16 | 16.44 | 0.00 | - | 4 | 24 | 12.13% |
© 2024 Yahoo. All rights reserved.