SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:360.00
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-05-20 1:00PM EDT | 2024-06-21 | 172.99 | 171.27 | 172.03 | 0.00 | - | 6 | 2,413 | 71.56% |
| SPY240628C00360000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 164.79 | 171.55 | 172.22 | 0.00 | - | 13 | 134 | 66.82% |
| SPY240719C00360000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 160.12 | 171.51 | 172.29 | 0.00 | - | 3 | 126 | 53.47% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 172.10 | 173.00 | 0.00 | - | 2 | 5 | 52.61% |
| SPY240816C00360000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 172.72 | 173.31 | 174.22 | 0.00 | - | 1 | 45 | 52.64% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 2024-08-30 | 166.00 | 174.13 | 175.14 | 0.00 | - | 4 | 57 | 51.67% |
| SPY240920C00360000 | 2024-05-22 12:53PM EDT | 2024-09-20 | 176.63 | 175.30 | 176.32 | 0.00 | - | 4 | 1,599 | 50.07% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 175.23 | 176.45 | 0.00 | - | 2 | 20 | 49.61% |
| SPY241031C00360000 | 2024-05-08 1:36PM EDT | 2024-10-31 | 163.98 | 176.32 | 177.69 | 0.00 | - | 25 | 27 | 47.03% |
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 2024-11-29 | 166.72 | 178.09 | 179.67 | 0.00 | - | - | 6 | 46.55% |
| SPY241220C00360000 | 2024-05-22 2:41PM EDT | 2024-12-20 | 177.12 | 179.41 | 180.92 | 0.00 | - | 2 | 2,170 | 45.99% |
| SPY241231C00360000 | 2024-05-22 12:53PM EDT | 2024-12-31 | 180.80 | 179.25 | 180.98 | 0.00 | - | 4 | 213 | 44.92% |
| SPY250117C00360000 | 2024-05-23 9:31AM EDT | 2025-01-17 | 182.10 | 179.23 | 181.25 | +1.50 | +0.83% | 1 | 1,061 | 43.66% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 173.75 | 175.54 | 0.00 | - | 2 | 27 | 31.18% |
| SPY250620C00360000 | 2024-05-22 3:45PM EDT | 2025-06-20 | 186.68 | 186.70 | 189.86 | 0.00 | - | 1 | 23 | 41.95% |
| SPY251219C00360000 | 2024-05-22 12:22PM EDT | 2025-12-19 | 195.31 | 193.10 | 196.87 | 0.00 | - | 1 | 600 | 39.35% |
| SPY260116C00360000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 194.23 | 193.65 | 197.23 | 0.00 | - | 3 | 16 | 38.65% |
| SPY261218C00360000 | 2024-05-14 2:41PM EDT | 2026-12-18 | 199.50 | 204.87 | 209.50 | 0.00 | - | 1 | 25 | 36.85% |
PutsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00360000 | 2024-05-20 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79,239 | 73.44% |
| SPY240607P00360000 | 2024-05-16 1:11PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 61 | 60.16% |
| SPY240614P00360000 | 2024-05-21 3:53PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 175,098 | 52.34% |
| SPY240621P00360000 | 2024-05-23 9:37AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 21,403 | 48.63% |
| SPY240628P00360000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | 0.00 | - | 185 | 101,762 | 45.31% |
| SPY240719P00360000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.14 | 0.00 | - | 28 | 1,152 | 39.06% |
| SPY240731P00360000 | 2024-05-20 9:46AM EDT | 2024-07-31 | 0.18 | 0.18 | 0.20 | 0.00 | - | 8 | 86 | 37.11% |
| SPY240816P00360000 | 2024-05-22 1:42PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.29 | 0.00 | - | 196 | 2,053 | 35.11% |
| SPY240830P00360000 | 2024-05-20 1:06PM EDT | 2024-08-30 | 0.34 | 0.35 | 0.36 | 0.00 | - | 13 | 453 | 33.50% |
| SPY240920P00360000 | 2024-05-22 3:13PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.50 | 0.00 | - | 4 | 3,645 | 31.91% |
| SPY240930P00360000 | 2024-05-20 10:04AM EDT | 2024-09-30 | 0.52 | 0.55 | 0.56 | 0.00 | - | 145 | 1,076 | 31.18% |
| SPY241018P00360000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 0.64 | 0.70 | 0.71 | 0.00 | - | 2 | 18 | 30.31% |
| SPY241031P00360000 | 2024-05-23 10:28AM EDT | 2024-10-31 | 0.78 | 0.78 | 0.79 | +0.04 | +5.41% | 1 | 202 | 29.57% |
| SPY241129P00360000 | 2024-05-17 1:47PM EDT | 2024-11-29 | 1.08 | 1.07 | 1.11 | 0.00 | - | 100 | 570 | 28.82% |
| SPY241220P00360000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 1.28 | 1.28 | 1.30 | 0.00 | - | 1 | 11,078 | 28.14% |
| SPY241231P00360000 | 2024-05-20 3:19PM EDT | 2024-12-31 | 1.31 | 1.35 | 1.38 | 0.00 | - | 4 | 216 | 27.73% |
| SPY250117P00360000 | 2024-05-22 12:29PM EDT | 2025-01-17 | 1.45 | 1.51 | 1.53 | 0.00 | - | 1 | 6,259 | 27.25% |
| SPY250131P00360000 | 2024-05-17 11:02AM EDT | 2025-01-31 | 1.60 | 1.61 | 1.67 | +0.01 | +0.63% | 1 | 15 | 26.92% |
| SPY250321P00360000 | 2024-05-22 1:02PM EDT | 2025-03-21 | 2.11 | 2.07 | 2.11 | +0.11 | +5.50% | 1 | 2,025 | 25.81% |
| SPY250620P00360000 | 2024-05-22 11:56AM EDT | 2025-06-20 | 2.82 | 2.89 | 2.95 | 0.00 | - | 22 | 5,743 | 24.30% |
| SPY250919P00360000 | 2024-05-21 12:53PM EDT | 2025-09-19 | 3.69 | 3.79 | 3.86 | 0.00 | - | 1 | 191 | 23.29% |
| SPY251219P00360000 | 2024-05-22 3:22PM EDT | 2025-12-19 | 4.75 | 4.67 | 4.77 | 0.00 | - | 1 | 5,534 | 22.50% |
| SPY260116P00360000 | 2024-05-22 11:15AM EDT | 2026-01-16 | 4.85 | 4.90 | 5.02 | 0.00 | - | 1 | 160 | 22.26% |
| SPY260618P00360000 | 2024-05-17 9:49AM EDT | 2026-06-18 | 6.30 | 5.59 | 6.60 | 0.00 | - | 2 | 7 | 21.38% |
| SPY261218P00360000 | 2024-05-22 3:32PM EDT | 2026-12-18 | 7.50 | 7.02 | 8.53 | 0.00 | - | 353 | 898 | 20.65% |
© 2024 Yahoo. All rights reserved.