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:531.00
CallsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00531000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.36 | 0.36 | 0.37 | +0.04 | +12.50% | 52,989 | 6,089 | 4.31% |
| SPY240529C00531000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 0.72 | 0.72 | 0.73 | +0.22 | +44.00% | 9,570 | 3,541 | 5.54% |
| SPY240530C00531000 | 2024-05-24 4:14PM EDT | 2024-05-30 | 1.05 | 1.05 | 1.07 | +0.33 | +45.83% | 5,659 | 2,224 | 6.42% |
| SPY240531C00531000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 1.51 | 1.48 | 1.50 | +0.56 | +58.95% | 12,783 | 9,198 | 7.48% |
| SPY240607C00531000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 3.28 | 3.25 | 3.29 | +1.01 | +44.49% | 2,514 | 4,934 | 9.71% |
| SPY240614C00531000 | 2024-05-24 4:01PM EDT | 2024-06-14 | 5.17 | 5.02 | 5.06 | +1.34 | +34.99% | 597 | 1,508 | 11.44% |
| SPY240621C00531000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 5.69 | 5.64 | 5.67 | +1.33 | +30.50% | 2,081 | 10,769 | 10.96% |
| SPY240628C00531000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 6.41 | 6.23 | 6.28 | +1.55 | +31.89% | 3,463 | 3,472 | 10.73% |
| SPY240719C00531000 | 2024-05-24 4:03PM EDT | 2024-07-19 | 9.14 | 9.09 | 9.13 | +1.60 | +21.22% | 1,386 | 3,402 | 11.93% |
| SPY240731C00531000 | 2024-05-24 1:14PM EDT | 2024-07-31 | 10.87 | 10.70 | 10.74 | +1.68 | +18.28% | 176 | 5,555 | 12.60% |
| SPY240830C00531000 | 2024-05-24 3:48PM EDT | 2024-08-30 | 14.76 | 14.94 | 15.03 | +1.53 | +11.56% | 271 | 175 | 14.41% |
| SPY241031C00531000 | 2024-05-24 11:37AM EDT | 2024-10-31 | 21.69 | 21.45 | 21.66 | +1.73 | +8.67% | 65 | 35 | 16.02% |
| SPY241129C00531000 | 2024-05-24 10:58AM EDT | 2024-11-29 | 25.73 | 25.45 | 26.03 | +2.32 | +9.91% | 2 | 24 | 17.61% |
| SPY250331C00531000 | 2024-05-23 9:48AM EDT | 2025-03-31 | 38.53 | 36.63 | 37.83 | 0.00 | - | 2 | 5 | 19.79% |
PutsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00531000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 1.99 | 1.91 | 1.99 | -3.13 | -61.13% | 8,394 | 2,518 | 4.64% |
| SPY240529P00531000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 2.20 | 2.20 | 2.27 | -3.16 | -58.96% | 1,808 | 1,250 | 5.45% |
| SPY240530P00531000 | 2024-05-24 4:14PM EDT | 2024-05-30 | 2.47 | 2.46 | 2.52 | -3.18 | -56.28% | 548 | 1,328 | 5.98% |
| SPY240531P00531000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 2.73 | 2.71 | 2.76 | -2.84 | -50.99% | 7,014 | 3,779 | 6.41% |
| SPY240607P00531000 | 2024-05-24 4:11PM EDT | 2024-06-07 | 3.88 | 3.88 | 3.92 | -2.77 | -41.65% | 1,129 | 4,899 | 7.43% |
| SPY240614P00531000 | 2024-05-24 4:08PM EDT | 2024-06-14 | 5.08 | 5.07 | 5.12 | -2.59 | -33.77% | 1,655 | 1,302 | 8.47% |
| SPY240621P00531000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 6.07 | 6.07 | 6.11 | -2.22 | -26.78% | 1,604 | 7,616 | 9.04% |
| SPY240628P00531000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 6.63 | 6.71 | 6.75 | -2.52 | -27.54% | 313 | 3,731 | 9.07% |
| SPY240719P00531000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 8.37 | 8.19 | 8.25 | -2.15 | -20.44% | 181 | 1,620 | 8.99% |
| SPY240731P00531000 | 2024-05-24 2:50PM EDT | 2024-07-31 | 8.99 | 8.94 | 9.02 | -2.24 | -19.95% | 54 | 502 | 9.01% |
| SPY240830P00531000 | 2024-05-24 3:18PM EDT | 2024-08-30 | 11.04 | 10.71 | 10.81 | -2.40 | -17.86% | 6 | 345 | 9.14% |
| SPY241031P00531000 | 2024-05-24 2:12PM EDT | 2024-10-31 | 13.95 | 14.05 | 14.18 | -2.53 | -15.35% | 24 | 118 | 9.57% |
| SPY250131P00531000 | 2024-05-16 12:01PM EDT | 2025-01-31 | 19.39 | 18.77 | 19.14 | 0.00 | - | - | 10 | 10.45% |
| SPY250331P00531000 | 2024-05-23 2:11PM EDT | 2025-03-31 | 22.94 | 21.19 | 21.43 | 0.00 | - | 1 | 52 | 10.59% |
© 2024 Yahoo. All rights reserved.