SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:489.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00489000 | 2024-05-15 3:17PM EDT | 2024-05-22 | 40.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240524C00489000 | 2024-05-17 10:35AM EDT | 2024-05-24 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SPY240531C00489000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 40.96 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240621C00489000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 44.87 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00489000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,013 | 0.00% |
| SPY250331C00489000 | 2024-05-16 9:54AM EDT | 2025-03-31 | 69.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00489000 | 2024-05-17 3:34PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| SPY240522P00489000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| SPY240524P00489000 | 2024-05-20 4:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 6,356 | 12.50% |
| SPY240528P00489000 | 2024-05-20 11:36AM EDT | 2024-05-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 31 | 12.50% |
| SPY240531P00489000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 3,468 | 12.50% |
| SPY240607P00489000 | 2024-05-20 3:16PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 3,818 | 6.25% |
| SPY240614P00489000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,644 | 6.25% |
| SPY240621P00489000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 311 | 37,778 | 6.25% |
| SPY240628P00489000 | 2024-05-20 3:25PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,584 | 4,544 | 6.25% |
| SPY240719P00489000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 31 | 646 | 3.13% |
| SPY240731P00489000 | 2024-05-20 10:12AM EDT | 2024-07-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 410 | 3.13% |
| SPY240816P00489000 | 2024-05-20 4:00PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 228 | 3,497 | 3.13% |
| SPY240830P00489000 | 2024-05-20 10:16AM EDT | 2024-08-30 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 1,114 | 3.13% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 0.00 | 0.00 | 0.00 | - | 102 | 103 | 3.13% |
| SPY241129P00489000 | 2024-05-20 12:09PM EDT | 2024-11-29 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 1.56% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.