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:400.00
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00400000 | 2024-05-20 12:47PM EDT | 2024-05-24 | 131.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00400000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 130.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00400000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 130.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240621C00400000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 130.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628C00400000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 123.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00400000 | 2024-05-22 3:25PM EDT | 2024-07-19 | 131.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00400000 | 2024-05-16 9:30AM EDT | 2024-07-31 | 133.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00400000 | 2024-05-21 1:02PM EDT | 2024-08-16 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00400000 | 2024-05-10 3:52PM EDT | 2024-08-30 | 127.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00400000 | 2024-05-17 4:08PM EDT | 2024-09-20 | 136.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240930C00400000 | 2024-05-22 1:47PM EDT | 2024-09-30 | 136.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241018C00400000 | 2024-05-16 11:11AM EDT | 2024-10-18 | 138.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00400000 | 2024-05-22 10:39AM EDT | 2024-10-31 | 139.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00400000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 139.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00400000 | 2024-05-17 3:32PM EDT | 2024-12-31 | 140.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250117C00400000 | 2024-05-22 2:37PM EDT | 2025-01-17 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 2025-01-31 | 140.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250321C00400000 | 2024-05-22 11:51AM EDT | 2025-03-21 | 147.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00400000 | 2024-05-21 10:25AM EDT | 2025-03-31 | 146.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00400000 | 2024-05-20 11:53AM EDT | 2025-06-20 | 150.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250919C00400000 | 2024-05-20 12:09PM EDT | 2025-09-19 | 156.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219C00400000 | 2024-05-22 10:55AM EDT | 2025-12-19 | 160.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00400000 | 2024-05-20 2:44PM EDT | 2026-01-16 | 160.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260618C00400000 | 2024-05-17 9:38AM EDT | 2026-06-18 | 167.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00400000 | 2024-05-22 1:40PM EDT | 2026-12-18 | 173.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00400000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240531P00400000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240607P00400000 | 2024-05-22 10:35AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240614P00400000 | 2024-05-22 10:23AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00400000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| SPY240628P00400000 | 2024-05-22 2:06PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240719P00400000 | 2024-05-22 3:00PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| SPY240731P00400000 | 2024-05-22 3:59PM EDT | 2024-07-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY240816P00400000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| SPY240830P00400000 | 2024-05-22 2:06PM EDT | 2024-08-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00400000 | 2024-05-22 4:02PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240930P00400000 | 2024-05-22 2:55PM EDT | 2024-09-30 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00400000 | 2024-05-22 11:20AM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY241031P00400000 | 2024-05-22 3:04PM EDT | 2024-10-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241129P00400000 | 2024-05-22 3:55PM EDT | 2024-11-29 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220P00400000 | 2024-05-22 3:50PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPY241231P00400000 | 2024-05-22 4:02PM EDT | 2024-12-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00400000 | 2024-05-22 4:13PM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPY250131P00400000 | 2024-05-22 1:39PM EDT | 2025-01-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00400000 | 2024-05-22 3:55PM EDT | 2025-03-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SPY250331P00400000 | 2024-05-20 3:03PM EDT | 2025-03-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00400000 | 2024-05-22 3:28PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250919P00400000 | 2024-05-22 2:16PM EDT | 2025-09-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00400000 | 2024-05-22 2:24PM EDT | 2025-12-19 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY260116P00400000 | 2024-05-22 3:58PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY260618P00400000 | 2024-05-22 9:33AM EDT | 2026-06-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00400000 | 2024-05-22 3:46PM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.