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:507.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00507000 | 2024-05-17 2:26PM EDT | 2024-05-20 | 20.98 | 22.17 | 22.52 | -2.51 | -10.69% | 9 | 11 | 22.75% |
| SPY240521C00507000 | 2024-05-15 3:19PM EDT | 2024-05-21 | 22.58 | 22.29 | 22.60 | 0.00 | - | 52 | 81 | 22.27% |
| SPY240522C00507000 | 2024-05-16 11:50AM EDT | 2024-05-22 | 24.15 | 22.30 | 22.74 | 0.00 | - | 1 | 6 | 22.56% |
| SPY240523C00507000 | 2024-05-16 10:33AM EDT | 2024-05-23 | 24.29 | 22.71 | 23.02 | 0.00 | - | 1 | 11 | 23.95% |
| SPY240524C00507000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 22.94 | 22.91 | 23.04 | +0.16 | +0.70% | 10 | 834 | 22.36% |
| SPY240531C00507000 | 2024-05-17 4:02PM EDT | 2024-05-31 | 23.44 | 23.46 | 23.59 | -1.00 | -4.09% | 62 | 1,465 | 18.88% |
| SPY240607C00507000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 23.89 | 24.33 | 24.46 | -1.39 | -5.50% | 3 | 329 | 18.51% |
| SPY240614C00507000 | 2024-05-17 11:06AM EDT | 2024-06-14 | 25.01 | 25.40 | 25.52 | -1.53 | -5.76% | 1 | 106 | 18.81% |
| SPY240621C00507000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 25.32 | 25.72 | 26.25 | -1.41 | -5.27% | 3 | 5,892 | 18.39% |
| SPY240628C00507000 | 2024-05-16 9:39AM EDT | 2024-06-28 | 27.39 | 26.01 | 26.55 | 0.00 | - | 1 | 286 | 17.35% |
| SPY240719C00507000 | 2024-05-16 2:14PM EDT | 2024-07-19 | 28.62 | 28.14 | 28.67 | 0.00 | - | 57 | 2,306 | 17.25% |
| SPY240731C00507000 | 2024-05-16 2:26PM EDT | 2024-07-31 | 30.20 | 29.52 | 30.11 | 0.00 | - | 15 | 242 | 17.62% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 33.55 | 34.18 | 0.00 | - | 14 | 384 | 19.01% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 39.35 | 40.14 | 0.00 | - | 1 | 1 | 19.65% |
| SPY241231C00507000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 46.19 | 45.66 | 46.66 | +3.90 | +9.22% | 2 | 42 | 20.99% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 53.71 | 55.42 | 0.00 | - | 1 | 19 | 22.46% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00507000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 687 | 17.97% |
| SPY240521P00507000 | 2024-05-17 2:36PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,029 | 1,606 | 16.80% |
| SPY240522P00507000 | 2024-05-17 1:55PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 64 | 1,015 | 15.72% |
| SPY240523P00507000 | 2024-05-17 3:16PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 19 | 227 | 14.94% |
| SPY240524P00507000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 6,365 | 1,285 | 14.60% |
| SPY240531P00507000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | -0.11 | -35.48% | 124 | 1,861 | 12.55% |
| SPY240607P00507000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.49 | -0.14 | -21.87% | 84 | 1,599 | 12.35% |
| SPY240614P00507000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 1.01 | 0.98 | 0.99 | -0.10 | -9.01% | 34 | 1,265 | 12.82% |
| SPY240621P00507000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 1.42 | 1.42 | 1.44 | -0.17 | -10.69% | 747 | 10,112 | 12.84% |
| SPY240628P00507000 | 2024-05-17 2:32PM EDT | 2024-06-28 | 2.00 | 1.84 | 1.86 | +0.05 | +2.56% | 106 | 1,525 | 12.75% |
| SPY240719P00507000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 2.92 | 2.90 | 2.93 | -0.16 | -5.19% | 39 | 9,904 | 12.32% |
| SPY240731P00507000 | 2024-05-17 4:14PM EDT | 2024-07-31 | 3.52 | 3.50 | 3.55 | -0.25 | -6.63% | 1 | 3,293 | 12.21% |
| SPY240830P00507000 | 2024-05-16 3:48PM EDT | 2024-08-30 | 5.21 | 5.00 | 5.06 | 0.00 | - | 11 | 126 | 12.09% |
| SPY241031P00507000 | 2024-05-15 9:57AM EDT | 2024-10-31 | 9.26 | 8.03 | 8.11 | 0.00 | - | 1 | 13 | 12.19% |
| SPY241129P00507000 | 2024-05-10 9:47AM EDT | 2024-11-29 | 12.30 | 9.72 | 9.95 | 0.00 | - | - | 1 | 12.63% |
| SPY241231P00507000 | 2024-05-16 11:00AM EDT | 2024-12-31 | 10.91 | 11.17 | 11.26 | 0.00 | - | 1 | 7 | 12.60% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 14.85 | 15.01 | 0.00 | - | 1 | 1 | 12.78% |
© 2024 Yahoo. All rights reserved.