SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 2024-06-13 11:05AM EDT | 2024-06-21 | 335.49 | 337.15 | 338.01 | 0.00 | - | 2 | 352 | 300.00% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
| SPY240920C00205000 | 2024-06-12 1:20PM EDT | 2024-09-20 | 340.04 | 338.48 | 339.77 | 0.00 | - | 2 | 133 | 94.36% |
| SPY241220C00205000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 313.50 | 332.20 | 333.71 | 0.00 | - | 5 | 1,162 | 0.00% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 0.00% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 2024-05-16 10:09AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 215.63% |
| SPY240816P00205000 | 2024-06-04 11:18AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 114 | 72.66% |
| SPY240920P00205000 | 2024-06-13 12:16PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 1,180 | 62.11% |
| SPY241220P00205000 | 2024-06-14 10:35AM EDT | 2024-12-20 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 5 | 4,468 | 51.17% |
| SPY250117P00205000 | 2024-06-14 4:02PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 2 | 328 | 49.76% |
| SPY250321P00205000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 0.40 | 0.33 | 0.35 | 0.00 | - | 50 | 86 | 46.22% |
| SPY250620P00205000 | 2024-06-14 11:20AM EDT | 2025-06-20 | 0.51 | 0.51 | 0.55 | +0.04 | +8.51% | 1 | 60 | 42.49% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.76 | 0.81 | 0.00 | - | - | 10 | 40.14% |
| SPY251219P00205000 | 2024-06-13 9:54AM EDT | 2025-12-19 | 0.88 | 0.83 | 0.94 | 0.00 | - | 1 | 219 | 37.48% |
© 2024 Yahoo. All rights reserved.