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:521.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00521000 | 2024-05-20 3:49PM EDT | 2024-05-21 | 8.77 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240522C00521000 | 2024-05-20 4:13PM EDT | 2024-05-22 | 9.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240523C00521000 | 2024-05-20 1:31PM EDT | 2024-05-23 | 10.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240524C00521000 | 2024-05-20 4:00PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240528C00521000 | 2024-05-20 3:57PM EDT | 2024-05-28 | 9.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240529C00521000 | 2024-05-20 3:29PM EDT | 2024-05-29 | 10.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00521000 | 2024-05-20 3:26PM EDT | 2024-05-31 | 10.95 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| SPY240607C00521000 | 2024-05-20 3:08PM EDT | 2024-06-07 | 12.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240614C00521000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 13.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240621C00521000 | 2024-05-20 2:24PM EDT | 2024-06-21 | 14.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240628C00521000 | 2024-05-20 12:01PM EDT | 2024-06-28 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719C00521000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240731C00521000 | 2024-05-20 1:30PM EDT | 2024-07-31 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00521000 | 2024-05-20 9:48AM EDT | 2024-08-30 | 23.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00521000 | 2024-05-15 9:59AM EDT | 2024-10-31 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00521000 | 2024-05-16 3:45PM EDT | 2024-11-29 | 33.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00521000 | 2024-05-15 9:30AM EDT | 2024-12-31 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00521000 | 2024-05-16 9:39AM EDT | 2025-01-31 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00521000 | 2024-05-16 1:26PM EDT | 2025-03-31 | 45.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00521000 | 2024-05-20 4:05PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,081 | 0 | 6.25% |
| SPY240522P00521000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,832 | 0 | 6.25% |
| SPY240523P00521000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 6.25% |
| SPY240524P00521000 | 2024-05-20 4:07PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,156 | 0 | 3.13% |
| SPY240528P00521000 | 2024-05-20 4:04PM EDT | 2024-05-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 3.13% |
| SPY240529P00521000 | 2024-05-20 4:04PM EDT | 2024-05-29 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY240530P00521000 | 2024-05-20 4:04PM EDT | 2024-05-30 | 0.68 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 3.13% |
| SPY240531P00521000 | 2024-05-20 4:05PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 3.13% |
| SPY240607P00521000 | 2024-05-20 4:05PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| SPY240614P00521000 | 2024-05-20 4:02PM EDT | 2024-06-14 | 2.33 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 1.56% |
| SPY240621P00521000 | 2024-05-20 4:13PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 1.56% |
| SPY240628P00521000 | 2024-05-20 3:25PM EDT | 2024-06-28 | 3.77 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| SPY240719P00521000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| SPY240731P00521000 | 2024-05-20 2:08PM EDT | 2024-07-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| SPY240830P00521000 | 2024-05-20 12:36PM EDT | 2024-08-30 | 7.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY241031P00521000 | 2024-05-20 11:47AM EDT | 2024-10-31 | 10.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129P00521000 | 2024-05-20 10:43AM EDT | 2024-11-29 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241231P00521000 | 2024-05-20 3:57PM EDT | 2024-12-31 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 2025-03-31 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.