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:310.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00310000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 232.27 | 232.17 | 233.07 | +7.52 | +3.35% | 3 | 2,500 | 184.57% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 226.09 | 226.88 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240920C00310000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 235.52 | 235.25 | 236.36 | -0.36 | -0.15% | 4 | 547 | 66.66% |
| SPY240930C00310000 | 2024-05-24 11:58AM EDT | 2024-09-30 | 223.80 | 235.14 | 236.48 | 0.00 | - | 7 | 11 | 63.48% |
| SPY241220C00310000 | 2024-06-03 3:59PM EDT | 2024-12-20 | 224.76 | 238.24 | 239.70 | 0.00 | - | 1 | 1,063 | 56.31% |
| SPY250117C00310000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 225.67 | 237.80 | 240.58 | 0.00 | - | 2 | 36 | 52.99% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 234.09 | 237.78 | 0.00 | - | 3 | 32 | 31.16% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 16.48% |
| SPY261218C00310000 | 2024-06-13 9:30AM EDT | 2026-12-18 | 258.00 | 255.42 | 260.00 | 0.00 | - | 1 | 82 | 40.65% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00310000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 6,558 | 128.13% |
| SPY240628P00310000 | 2024-06-03 12:12PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 1,606 | 85.94% |
| SPY240712P00310000 | 2024-06-13 2:40PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 81 | 414 | 64.84% |
| SPY240719P00310000 | 2024-06-14 10:32AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 60 | 5,635 | 60.55% |
| SPY240816P00310000 | 2024-06-14 4:00PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 379 | 49.81% |
| SPY240920P00310000 | 2024-06-13 10:26AM EDT | 2024-09-20 | 0.17 | 0.18 | 0.19 | +0.01 | +6.25% | 5 | 3,110 | 43.65% |
| SPY240930P00310000 | 2024-06-13 11:31AM EDT | 2024-09-30 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1 | 246 | 42.29% |
| SPY241018P00310000 | 2024-06-14 11:15AM EDT | 2024-10-18 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 5 | 60 | 40.43% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 2024-11-15 | 0.51 | 0.41 | 0.43 | 0.00 | - | 25 | 25 | 38.45% |
| SPY241220P00310000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 0.58 | 0.63 | 0.64 | +0.03 | +5.45% | 7 | 3,941 | 36.67% |
| SPY250117P00310000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 0.71 | 0.77 | 0.80 | 0.00 | - | 11 | 2,511 | 35.35% |
| SPY250321P00310000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 1.01 | 1.16 | 1.18 | 0.00 | - | 2 | 384 | 33.08% |
| SPY250620P00310000 | 2024-06-12 11:10AM EDT | 2025-06-20 | 1.49 | 1.61 | 1.65 | 0.00 | - | 2 | 74 | 30.41% |
| SPY250919P00310000 | 2024-06-10 3:30PM EDT | 2025-09-19 | 2.01 | 2.10 | 2.16 | 0.00 | - | 2 | 11 | 28.63% |
| SPY251219P00310000 | 2024-06-13 11:16AM EDT | 2025-12-19 | 2.53 | 2.56 | 2.69 | 0.00 | - | 13 | 805 | 27.30% |
| SPY260116P00310000 | 2024-06-12 9:47AM EDT | 2026-01-16 | 2.49 | 2.69 | 2.80 | 0.00 | - | 1 | 192 | 26.85% |
| SPY260618P00310000 | 2024-06-06 12:58PM EDT | 2026-06-18 | 3.51 | 2.73 | 4.16 | 0.00 | - | - | 1 | 25.98% |
| SPY261218P00310000 | 2024-05-31 3:34PM EDT | 2026-12-18 | 4.58 | 3.36 | 5.43 | 0.00 | - | 1 | 101 | 24.73% |
© 2024 Yahoo. All rights reserved.