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:580.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00580000 | 2024-05-28 9:30AM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 44.53% |
| SPY240604C00580000 | 2024-05-24 2:16PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 176 | 35.94% |
| SPY240606C00580000 | 2024-05-30 3:55PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 619 | 28.13% |
| SPY240607C00580000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,653 | 25.78% |
| SPY240610C00580000 | 2024-05-30 9:30AM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 21.09% |
| SPY240611C00580000 | 2024-05-30 12:12PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 19.92% |
| SPY240612C00580000 | 2024-05-29 12:20PM EDT | 2024-06-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 18.75% |
| SPY240613C00580000 | 2024-05-31 4:01PM EDT | 2024-06-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,115 | 17.97% |
| SPY240614C00580000 | 2024-05-31 4:07PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 1,764 | 18.56% |
| SPY240621C00580000 | 2024-05-31 4:05PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 21,373 | 15.04% |
| SPY240628C00580000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 300 | 7,390 | 12.89% |
| SPY240705C00580000 | 2024-05-31 11:45AM EDT | 2024-07-05 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 8 | 49 | 12.40% |
| SPY240719C00580000 | 2024-05-31 4:12PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 275 | 50,533 | 11.13% |
| SPY240731C00580000 | 2024-05-31 3:59PM EDT | 2024-07-31 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 1,368 | 39,084 | 10.82% |
| SPY240816C00580000 | 2024-05-31 3:11PM EDT | 2024-08-16 | 0.20 | 0.24 | 0.26 | 0.00 | - | 63 | 1,393 | 10.68% |
| SPY240830C00580000 | 2024-05-31 3:24PM EDT | 2024-08-30 | 0.34 | 0.42 | 0.45 | -0.03 | -8.11% | 57 | 343 | 10.79% |
| SPY240920C00580000 | 2024-05-31 3:13PM EDT | 2024-09-20 | 0.63 | 0.84 | 0.87 | -0.09 | -12.50% | 300 | 5,055 | 11.08% |
| SPY240930C00580000 | 2024-05-31 3:47PM EDT | 2024-09-30 | 0.99 | 1.00 | 1.02 | +0.19 | +23.75% | 30 | 1,327 | 10.99% |
| SPY241018C00580000 | 2024-05-31 4:13PM EDT | 2024-10-18 | 1.63 | 1.62 | 1.65 | +0.32 | +24.43% | 154 | 1,872 | 11.52% |
| SPY241031C00580000 | 2024-05-31 3:59PM EDT | 2024-10-31 | 2.04 | 2.06 | 2.15 | +0.17 | +9.09% | 24 | 4,600 | 11.82% |
| SPY241129C00580000 | 2024-05-29 9:43AM EDT | 2024-11-29 | 3.78 | 3.76 | 3.89 | 0.00 | - | 658 | 1,243 | 12.97% |
| SPY241220C00580000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 4.76 | 4.91 | 4.98 | +0.55 | +13.06% | 971 | 3,668 | 13.37% |
| SPY241231C00580000 | 2024-05-31 11:45AM EDT | 2024-12-31 | 3.94 | 5.17 | 5.35 | -0.81 | -17.05% | 7 | 299 | 13.36% |
| SPY250117C00580000 | 2024-05-31 4:10PM EDT | 2025-01-17 | 6.26 | 6.29 | 6.36 | +0.97 | +18.34% | 142 | 4,215 | 13.73% |
| SPY250131C00580000 | 2024-05-29 10:11AM EDT | 2025-01-31 | 7.22 | 6.91 | 7.32 | 0.00 | - | 2 | 91 | 14.09% |
| SPY250321C00580000 | 2024-05-31 2:48PM EDT | 2025-03-21 | 8.82 | 10.41 | 10.52 | -0.80 | -8.32% | 104 | 4,856 | 15.03% |
| SPY250331C00580000 | 2024-05-24 10:42AM EDT | 2025-03-31 | 11.40 | 10.76 | 10.90 | 0.00 | - | 48 | 724 | 15.02% |
| SPY250620C00580000 | 2024-05-31 12:51PM EDT | 2025-06-20 | 16.32 | 16.64 | 16.87 | +0.93 | +6.04% | 1,122 | 7,216 | 16.55% |
| SPY250919C00580000 | 2024-05-30 9:58AM EDT | 2025-09-19 | 20.18 | 22.98 | 23.69 | -2.07 | -9.30% | 10 | 45 | 17.98% |
| SPY251219C00580000 | 2024-05-31 4:06PM EDT | 2025-12-19 | 29.59 | 29.28 | 30.07 | +2.21 | +8.07% | 15 | 522 | 19.03% |
| SPY260116C00580000 | 2024-05-31 12:59PM EDT | 2026-01-16 | 27.87 | 30.03 | 32.42 | -0.97 | -3.36% | 16 | 411 | 19.49% |
| SPY260618C00580000 | 2024-05-31 3:46PM EDT | 2026-06-18 | 39.28 | 39.60 | 43.12 | -4.02 | -9.28% | 2 | 14 | 21.01% |
| SPY261218C00580000 | 2024-05-30 9:49AM EDT | 2026-12-18 | 51.24 | 50.50 | 54.71 | 0.00 | - | 2 | 1,233 | 22.31% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00580000 | 2024-05-15 12:36PM EDT | 2024-06-07 | 51.85 | 52.14 | 53.03 | 0.00 | - | - | 0 | 40.92% |
| SPY240621P00580000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 58.05 | 52.27 | 52.88 | +1.92 | +3.42% | 9 | 11 | 20.73% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 50.40 | 51.02 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00580000 | 2024-05-29 10:35AM EDT | 2024-07-31 | 53.00 | 52.26 | 52.88 | 0.00 | - | 1 | 0 | 12.01% |
| SPY240816P00580000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 50.15 | 52.28 | 52.86 | 0.00 | - | 1 | 1 | 10.56% |
| SPY240930P00580000 | 2024-05-31 1:39PM EDT | 2024-09-30 | 59.23 | 52.19 | 52.95 | +2.73 | +4.83% | 24 | 0 | 8.85% |
| SPY241031P00580000 | 2024-05-31 9:45AM EDT | 2024-10-31 | 55.45 | 52.11 | 53.02 | -0.25 | -0.45% | 10 | 0 | 8.17% |
| SPY241129P00580000 | 2024-05-31 10:09AM EDT | 2024-11-29 | 56.95 | 52.05 | 53.10 | -0.44 | -0.77% | 2 | 0 | 7.75% |
| SPY241220P00580000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 51.30 | 52.02 | 53.12 | 0.00 | - | 1 | 1 | 7.40% |
| SPY241231P00580000 | 2024-05-31 11:02AM EDT | 2024-12-31 | 59.59 | 51.96 | 53.18 | +9.55 | +19.08% | 84 | 0 | 7.37% |
| SPY250117P00580000 | 2024-05-13 11:14AM EDT | 2025-01-17 | 55.84 | 51.75 | 53.40 | -2.32 | -3.99% | 8 | 0 | 7.57% |
| SPY250131P00580000 | 2024-05-22 12:47PM EDT | 2025-01-31 | 48.93 | 51.67 | 53.47 | 0.00 | - | 10 | 0 | 7.49% |
| SPY250321P00580000 | 2024-05-29 3:13PM EDT | 2025-03-21 | 54.39 | 51.79 | 53.62 | 0.00 | - | 2 | 1 | 7.09% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 51.75 | 53.74 | 0.00 | - | 2 | 0 | 7.15% |
| SPY250620P00580000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 54.00 | 52.32 | 54.43 | +0.20 | +0.37% | 3 | 1 | 7.15% |
| SPY250919P00580000 | 2024-05-29 11:44AM EDT | 2025-09-19 | 55.43 | 53.23 | 55.64 | 0.00 | - | 2 | 1 | 7.43% |
| SPY251219P00580000 | 2024-05-23 1:37PM EDT | 2025-12-19 | 55.09 | 54.11 | 57.19 | 0.00 | - | 1 | 53 | 7.79% |
| SPY260116P00580000 | 2024-05-31 10:47AM EDT | 2026-01-16 | 61.44 | 54.36 | 57.61 | +3.96 | +6.89% | 8 | 267 | 7.85% |
| SPY260618P00580000 | 2024-05-30 10:58AM EDT | 2026-06-18 | 63.80 | 56.18 | 60.00 | +2.80 | +4.59% | 1 | 7 | 8.12% |
| SPY261218P00580000 | 2024-05-28 1:01PM EDT | 2026-12-18 | 59.87 | 58.63 | 63.50 | 0.00 | - | 45 | 479 | 8.61% |
© 2024 Yahoo. All rights reserved.