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:533.00
CallsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00533000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 26,304 | 4,674 | 5.08% |
| SPY240529C00533000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 5,312 | 2,761 | 6.04% |
| SPY240530C00533000 | 2024-05-24 4:12PM EDT | 2024-05-30 | 0.46 | 0.44 | 0.46 | +0.10 | +27.78% | 9,018 | 1,881 | 6.73% |
| SPY240531C00533000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.77 | 0.75 | 0.77 | +0.25 | +48.08% | 14,087 | 14,869 | 7.67% |
| SPY240603C00533000 | 2024-05-24 4:14PM EDT | 2024-06-03 | 1.07 | 1.04 | 1.06 | +1.07 | - | 2,319 | 1,016 | 7.33% |
| SPY240604C00533000 | 2024-05-24 4:02PM EDT | 2024-06-04 | 1.30 | 1.29 | 1.31 | +1.30 | - | 152 | 284 | 7.78% |
| SPY240605C00533000 | 2024-05-24 4:11PM EDT | 2024-06-05 | 1.59 | 1.54 | 1.57 | +1.59 | - | 214 | 344 | 8.22% |
| SPY240606C00533000 | 2024-05-24 3:56PM EDT | 2024-06-06 | 1.70 | 1.77 | 1.80 | +1.70 | - | 235 | 129 | 8.53% |
| SPY240607C00533000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 2.33 | 2.29 | 2.32 | +0.69 | +42.07% | 1,106 | 1,747 | 9.60% |
| SPY240614C00533000 | 2024-05-24 4:10PM EDT | 2024-06-14 | 4.00 | 3.97 | 4.00 | +1.00 | +33.33% | 229 | 1,759 | 11.29% |
| SPY240621C00533000 | 2024-05-24 4:14PM EDT | 2024-06-21 | 4.56 | 4.54 | 4.58 | +1.12 | +32.56% | 904 | 7,196 | 10.75% |
| SPY240628C00533000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 5.11 | 5.13 | 5.17 | +1.13 | +28.39% | 178 | 720 | 10.51% |
| SPY240705C00533000 | 2024-05-24 3:44PM EDT | 2024-07-05 | 5.67 | 5.86 | 5.91 | +5.67 | - | 20 | 7 | 10.64% |
| SPY240719C00533000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 7.75 | 7.92 | 7.96 | +1.23 | +18.87% | 1,003 | 6,019 | 11.71% |
| SPY240731C00533000 | 2024-05-24 3:18PM EDT | 2024-07-31 | 9.24 | 9.50 | 9.54 | +1.39 | +17.71% | 157 | 325 | 12.37% |
| SPY240830C00533000 | 2024-05-24 3:44PM EDT | 2024-08-30 | 13.46 | 13.68 | 13.77 | +1.38 | +11.42% | 746 | 564 | 14.17% |
| SPY241031C00533000 | 2024-05-24 3:26PM EDT | 2024-10-31 | 20.05 | 20.02 | 20.50 | -1.16 | -5.47% | 6 | 106 | 15.90% |
| SPY241129C00533000 | 2024-05-22 12:11PM EDT | 2024-11-29 | 26.07 | 24.37 | 24.59 | 0.00 | - | 16 | 1,165 | 17.31% |
| SPY250131C00533000 | 2024-05-23 9:42AM EDT | 2025-01-31 | 31.90 | 29.93 | 30.87 | 0.00 | - | 1 | 2 | 18.57% |
| SPY250331C00533000 | 2024-05-24 2:34PM EDT | 2025-03-31 | 35.76 | 35.33 | 36.48 | -1.02 | -2.77% | 1 | 1 | 19.59% |
PutsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00533000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 3.61 | 3.59 | 3.73 | -4.00 | -52.56% | 1,834 | 476 | 6.20% |
| SPY240529P00533000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 3.71 | 3.71 | 3.84 | -3.48 | -48.40% | 308 | 607 | 6.28% |
| SPY240530P00533000 | 2024-05-24 4:04PM EDT | 2024-05-30 | 3.90 | 3.86 | 3.97 | -3.36 | -46.28% | 144 | 372 | 6.45% |
| SPY240531P00533000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 4.04 | 4.02 | 4.12 | -3.47 | -46.21% | 675 | 1,227 | 6.67% |
| SPY240603P00533000 | 2024-05-24 4:13PM EDT | 2024-06-03 | 4.21 | 4.19 | 4.28 | +4.21 | - | 103 | 289 | 6.07% |
| SPY240604P00533000 | 2024-05-23 2:23PM EDT | 2024-06-04 | 7.83 | 4.35 | 4.44 | +7.83 | - | - | 84 | 6.34% |
| SPY240605P00533000 | 2024-05-24 2:22PM EDT | 2024-06-05 | 4.60 | 4.51 | 4.59 | +4.60 | - | 37 | 1 | 6.53% |
| SPY240606P00533000 | 2024-05-24 2:57PM EDT | 2024-06-06 | 4.92 | 4.66 | 4.73 | +4.92 | - | 24 | 3 | 6.68% |
| SPY240607P00533000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 5.22 | 4.95 | 5.02 | -2.48 | -32.21% | 105 | 4,033 | 7.25% |
| SPY240614P00533000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 6.05 | 5.92 | 6.17 | -3.05 | -33.52% | 19 | 898 | 8.37% |
| SPY240621P00533000 | 2024-05-24 4:08PM EDT | 2024-06-21 | 7.06 | 7.06 | 7.10 | -2.34 | -24.89% | 156 | 2,779 | 8.89% |
| SPY240628P00533000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 7.71 | 7.46 | 7.82 | -2.85 | -26.99% | 18 | 1,299 | 9.08% |
| SPY240705P00533000 | 2024-05-24 2:21PM EDT | 2024-07-05 | 8.04 | 8.08 | 8.15 | +8.04 | - | 717 | 1 | 8.75% |
| SPY240719P00533000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 9.41 | 9.09 | 9.15 | -2.26 | -19.37% | 22 | 928 | 8.80% |
| SPY240731P00533000 | 2024-05-24 2:58PM EDT | 2024-07-31 | 9.97 | 9.82 | 9.89 | -2.53 | -20.24% | 5 | 1,023 | 8.80% |
| SPY240830P00533000 | 2024-05-23 2:00PM EDT | 2024-08-30 | 13.31 | 11.54 | 11.64 | 0.00 | - | 3,689 | 3,593 | 8.94% |
| SPY241031P00533000 | 2024-05-24 10:00AM EDT | 2024-10-31 | 15.84 | 14.82 | 14.95 | +1.42 | +9.85% | 3 | 187 | 9.37% |
| SPY241129P00533000 | 2024-05-22 12:05PM EDT | 2024-11-29 | 16.52 | 16.64 | 16.95 | +16.52 | - | - | 3 | 9.94% |
| SPY250131P00533000 | 2024-05-23 3:30PM EDT | 2025-01-31 | 21.73 | 19.49 | 19.87 | 0.00 | - | 7 | 69 | 10.28% |
| SPY250331P00533000 | 2024-05-23 9:59AM EDT | 2025-03-31 | 22.23 | 21.90 | 22.14 | 0.00 | - | 1 | 21 | 10.42% |
© 2024 Yahoo. All rights reserved.