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:506.00
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00506000 | 2024-05-22 11:12AM EDT | 2024-05-23 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00506000 | 2024-05-22 9:58AM EDT | 2024-05-24 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00506000 | 2024-05-22 2:45PM EDT | 2024-05-31 | 22.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240607C00506000 | 2024-05-21 11:56AM EDT | 2024-06-07 | 25.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00506000 | 2024-05-20 9:40AM EDT | 2024-06-14 | 27.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00506000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00506000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00506000 | 2024-05-22 10:44AM EDT | 2024-07-19 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00506000 | 2024-05-17 2:49PM EDT | 2024-07-31 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00506000 | 2024-05-17 12:50PM EDT | 2025-01-31 | 49.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00506000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 55.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00506000 | 2024-05-22 3:59PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| SPY240524P00506000 | 2024-05-22 4:06PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| SPY240531P00506000 | 2024-05-22 3:39PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| SPY240607P00506000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| SPY240614P00506000 | 2024-05-22 3:35PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SPY240621P00506000 | 2024-05-22 4:12PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 3.13% |
| SPY240628P00506000 | 2024-05-22 4:13PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| SPY240719P00506000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| SPY240731P00506000 | 2024-05-22 2:40PM EDT | 2024-07-31 | 3.61 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| SPY240830P00506000 | 2024-05-22 3:43PM EDT | 2024-08-30 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241031P00506000 | 2024-05-22 9:56AM EDT | 2024-10-31 | 7.29 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SPY241129P00506000 | 2024-05-21 2:51PM EDT | 2024-11-29 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00506000 | 2024-05-22 2:50PM EDT | 2024-12-31 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.