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:560.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00560000 | 2024-05-28 3:57PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,121 | 5,619 | 29.30% |
| SPY240604C00560000 | 2024-05-29 2:18PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 126 | 23.83% |
| SPY240606C00560000 | 2024-05-30 3:27PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 250 | 18.36% |
| SPY240607C00560000 | 2024-05-31 12:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,274 | 16.80% |
| SPY240610C00560000 | 2024-05-30 3:36PM EDT | 2024-06-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 13.87% |
| SPY240612C00560000 | 2024-05-30 12:08PM EDT | 2024-06-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,150 | 1,151 | 13.48% |
| SPY240613C00560000 | 2024-05-30 10:55AM EDT | 2024-06-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 13.48% |
| SPY240614C00560000 | 2024-05-31 4:05PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 1,893 | 12.89% |
| SPY240621C00560000 | 2024-05-31 4:12PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 306 | 15,169 | 11.08% |
| SPY240628C00560000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | 0.00 | - | 97 | 4,756 | 9.99% |
| SPY240705C00560000 | 2024-05-31 3:37PM EDT | 2024-07-05 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 88 | 270 | 9.62% |
| SPY240712C00560000 | 2024-05-31 4:01PM EDT | 2024-07-12 | 0.25 | 0.21 | 0.24 | +0.10 | +66.67% | 96 | 1,247 | 9.82% |
| SPY240719C00560000 | 2024-05-31 4:10PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.38 | +0.09 | +33.33% | 1,031 | 13,769 | 9.89% |
| SPY240731C00560000 | 2024-05-31 4:07PM EDT | 2024-07-31 | 0.72 | 0.72 | 0.74 | +0.18 | +33.33% | 178 | 5,785 | 10.22% |
| SPY240816C00560000 | 2024-05-31 4:13PM EDT | 2024-08-16 | 1.43 | 1.46 | 1.48 | +0.33 | +30.00% | 588 | 20,016 | 10.87% |
| SPY240830C00560000 | 2024-05-31 4:07PM EDT | 2024-08-30 | 2.18 | 2.19 | 2.25 | +0.50 | +29.76% | 69 | 1,673 | 11.35% |
| SPY240920C00560000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 3.51 | 3.48 | 3.52 | +0.88 | +33.46% | 1,355 | 6,623 | 11.94% |
| SPY240930C00560000 | 2024-05-31 3:59PM EDT | 2024-09-30 | 3.87 | 3.84 | 3.89 | +0.74 | +23.64% | 117 | 1,472 | 11.88% |
| SPY241018C00560000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 5.10 | 5.27 | 5.33 | +0.76 | +17.51% | 122 | 2,435 | 12.59% |
| SPY241031C00560000 | 2024-05-31 3:57PM EDT | 2024-10-31 | 6.06 | 6.20 | 6.32 | +0.50 | +8.99% | 3 | 2,195 | 12.98% |
| SPY241115C00560000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 7.50 | 8.12 | 8.27 | +0.58 | +8.38% | 1,166 | 25 | 14.05% |
| SPY241129C00560000 | 2024-05-31 10:46AM EDT | 2024-11-29 | 7.20 | 9.20 | 9.40 | -0.60 | -7.69% | 2 | 728 | 14.39% |
| SPY241220C00560000 | 2024-05-31 4:04PM EDT | 2024-12-20 | 10.96 | 10.95 | 11.04 | +1.43 | +15.01% | 397 | 10,098 | 14.81% |
| SPY241231C00560000 | 2024-05-31 4:14PM EDT | 2024-12-31 | 11.35 | 11.40 | 11.53 | +1.30 | +12.94% | 61 | 439 | 14.77% |
| SPY250117C00560000 | 2024-05-31 4:14PM EDT | 2025-01-17 | 12.95 | 12.94 | 13.02 | +1.53 | +13.40% | 183 | 4,387 | 15.20% |
| SPY250131C00560000 | 2024-05-31 11:21AM EDT | 2025-01-31 | 11.38 | 13.85 | 14.31 | -1.43 | -11.16% | 8 | 201 | 15.58% |
| SPY250321C00560000 | 2024-05-31 2:40PM EDT | 2025-03-21 | 15.84 | 18.43 | 18.55 | -3.50 | -18.10% | 14 | 4,188 | 16.62% |
| SPY250331C00560000 | 2024-05-28 10:34AM EDT | 2025-03-31 | 20.43 | 18.86 | 19.01 | 0.00 | - | 10 | 102 | 16.60% |
| SPY250620C00560000 | 2024-05-31 1:00PM EDT | 2025-06-20 | 22.20 | 25.87 | 26.12 | -2.30 | -9.39% | 106 | 5,010 | 18.16% |
| SPY250919C00560000 | 2024-05-29 3:54PM EDT | 2025-09-19 | 32.93 | 32.87 | 33.60 | 0.00 | - | 104 | 57 | 19.50% |
| SPY251219C00560000 | 2024-05-30 4:13PM EDT | 2025-12-19 | 37.06 | 39.45 | 40.26 | 0.00 | - | 4 | 2,048 | 20.43% |
| SPY260116C00560000 | 2024-05-31 1:19PM EDT | 2026-01-16 | 38.80 | 40.15 | 42.85 | +0.05 | +0.13% | 21 | 229 | 20.91% |
| SPY260618C00560000 | 2024-05-24 2:06PM EDT | 2026-06-18 | 54.50 | 50.00 | 54.10 | 0.00 | - | 5 | 12 | 22.39% |
| SPY261218C00560000 | 2024-05-31 3:47PM EDT | 2026-12-18 | 60.50 | 61.00 | 65.34 | -4.20 | -6.49% | 13 | 194 | 23.41% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240604P00560000 | 2024-05-21 2:20PM EDT | 2024-06-04 | 29.47 | 32.14 | 33.02 | 0.00 | - | - | 0 | 39.80% |
| SPY240607P00560000 | 2024-05-30 3:47PM EDT | 2024-06-07 | 37.87 | 32.12 | 33.03 | 0.00 | - | 2 | 0 | 28.27% |
| SPY240614P00560000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 32.64 | 32.15 | 33.03 | -3.50 | -9.68% | 13 | 5 | 19.21% |
| SPY240621P00560000 | 2024-05-31 11:50AM EDT | 2024-06-21 | 40.04 | 32.27 | 32.86 | +2.54 | +6.77% | 7 | 1 | 13.99% |
| SPY240628P00560000 | 2024-05-20 10:28AM EDT | 2024-06-28 | 28.87 | 32.27 | 32.87 | 0.00 | - | 1 | 0 | 12.13% |
| SPY240719P00560000 | 2024-05-28 11:49AM EDT | 2024-07-19 | 30.05 | 32.28 | 32.86 | 0.00 | - | 10 | 0 | 9.06% |
| SPY240731P00560000 | 2024-05-31 11:57AM EDT | 2024-07-31 | 40.05 | 32.27 | 32.87 | +3.65 | +10.03% | 2 | 0 | 8.17% |
| SPY240816P00560000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 30.90 | 32.29 | 32.85 | 0.00 | - | 1 | 1 | 7.17% |
| SPY240830P00560000 | 2024-05-30 10:10AM EDT | 2024-08-30 | 35.48 | 32.32 | 32.94 | 0.00 | - | 1 | 4 | 7.00% |
| SPY240920P00560000 | 2024-05-31 10:55AM EDT | 2024-09-20 | 33.81 | 32.51 | 33.13 | -1.99 | -5.56% | 4 | 11 | 6.93% |
| SPY240930P00560000 | 2024-05-30 10:00AM EDT | 2024-09-30 | 35.30 | 32.55 | 33.26 | 0.00 | - | 1 | 0 | 6.98% |
| SPY241018P00560000 | 2024-05-30 1:41PM EDT | 2024-10-18 | 34.99 | 32.78 | 33.50 | 0.00 | - | 25 | 20 | 7.02% |
| SPY241031P00560000 | 2024-05-31 2:17PM EDT | 2024-10-31 | 39.10 | 32.87 | 33.70 | +5.34 | +15.82% | 7 | 14 | 7.07% |
| SPY241115P00560000 | 2024-05-30 11:18AM EDT | 2024-11-15 | 36.76 | 33.27 | 34.06 | 0.00 | - | 2 | - | 7.29% |
| SPY241129P00560000 | 2024-05-31 10:09AM EDT | 2024-11-29 | 37.57 | 33.42 | 34.33 | -0.33 | -0.87% | 2 | 3 | 7.37% |
| SPY241220P00560000 | 2024-05-31 2:24PM EDT | 2024-12-20 | 34.76 | 33.88 | 34.76 | -3.68 | -9.57% | 162 | 490 | 7.47% |
| SPY241231P00560000 | 2024-05-30 3:06PM EDT | 2024-12-31 | 37.29 | 34.00 | 35.00 | 0.00 | - | 1 | 28 | 7.53% |
| SPY250117P00560000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 37.59 | 34.21 | 35.48 | -0.92 | -2.39% | 40 | 244 | 7.72% |
| SPY250131P00560000 | 2024-05-30 9:43AM EDT | 2025-01-31 | 37.28 | 34.44 | 35.83 | 0.00 | - | 2 | 12 | 7.81% |
| SPY250321P00560000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 37.86 | 35.60 | 36.98 | -0.32 | -0.84% | 1,096 | 6,509 | 8.01% |
| SPY250331P00560000 | 2024-05-29 3:17PM EDT | 2025-03-31 | 37.14 | 35.74 | 37.26 | 0.00 | - | 1,206 | 881 | 8.07% |
| SPY250620P00560000 | 2024-05-30 1:01PM EDT | 2025-06-20 | 40.47 | 37.80 | 39.32 | 0.00 | - | 5 | 865 | 8.41% |
| SPY250919P00560000 | 2024-05-30 10:15AM EDT | 2025-09-19 | 43.56 | 40.08 | 41.84 | 0.00 | - | 2 | 802 | 8.82% |
| SPY251219P00560000 | 2024-05-31 1:51PM EDT | 2025-12-19 | 46.99 | 42.57 | 43.89 | +2.77 | +6.26% | 16 | 3,077 | 8.98% |
| SPY260116P00560000 | 2024-05-16 1:10PM EDT | 2026-01-16 | 43.11 | 42.40 | 45.17 | 0.00 | - | 68 | 44 | 9.29% |
| SPY261218P00560000 | 2024-05-23 2:03PM EDT | 2026-12-18 | 52.00 | 48.65 | 52.33 | 0.00 | - | 5 | 250 | 9.72% |
© 2024 Yahoo. All rights reserved.