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:315.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00315000 | 2024-06-13 11:12AM EDT | 2024-06-21 | 226.36 | 227.16 | 228.15 | 0.00 | - | 2 | 1,373 | 185.35% |
| SPY240628C00315000 | 2024-06-05 12:04PM EDT | 2024-06-28 | 217.76 | 227.23 | 228.08 | 0.00 | - | 2 | 171 | 122.56% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-06-05 1:21PM EDT | 2024-08-16 | 219.50 | 228.59 | 229.58 | 0.00 | - | 4 | 4 | 69.49% |
| SPY240920C00315000 | 2024-06-14 11:23AM EDT | 2024-09-20 | 229.67 | 230.34 | 231.44 | -0.35 | -0.15% | 100 | 1,177 | 65.40% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 2024-09-30 | 209.65 | 221.88 | 222.95 | 0.00 | - | 2 | 11 | 0.00% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 2024-10-18 | 218.91 | 230.33 | 231.64 | 0.00 | - | 4 | 3 | 57.97% |
| SPY241220C00315000 | 2024-05-24 11:41AM EDT | 2024-12-20 | 222.19 | 233.38 | 234.88 | 0.00 | - | 4 | 242 | 55.33% |
| SPY250117C00315000 | 2024-06-13 1:48PM EDT | 2025-01-17 | 233.70 | 233.00 | 235.76 | 0.00 | - | 2 | 47 | 52.12% |
| SPY250321C00315000 | 2024-06-03 3:55PM EDT | 2025-03-21 | 222.52 | 235.79 | 239.11 | 0.00 | - | 1 | 12 | 50.84% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250919C00315000 | 2024-05-23 9:45AM EDT | 2025-09-19 | 233.02 | 240.93 | 244.74 | 0.00 | - | - | 7 | 47.13% |
| SPY251219C00315000 | 2024-06-03 11:07AM EDT | 2025-12-19 | 229.66 | 243.31 | 247.12 | 0.00 | - | 1 | 63 | 45.08% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY261218C00315000 | 2024-05-22 12:19PM EDT | 2026-12-18 | 244.31 | 251.17 | 255.50 | 0.00 | - | 5 | 29 | 40.08% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00315000 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,558 | 125.00% |
| SPY240628P00315000 | 2024-06-07 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 573 | 84.38% |
| SPY240719P00315000 | 2024-06-14 11:20AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,471 | 504 | 58.59% |
| SPY240816P00315000 | 2024-06-13 11:42AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 511 | 49.02% |
| SPY240920P00315000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 19 | 3,804 | 42.77% |
| SPY240930P00315000 | 2024-06-12 3:05PM EDT | 2024-09-30 | 0.20 | 0.22 | 0.24 | 0.00 | - | 21 | 364 | 41.60% |
| SPY241018P00315000 | 2024-06-14 11:15AM EDT | 2024-10-18 | 0.28 | 0.29 | 0.31 | +0.01 | +3.70% | 3 | 128 | 39.72% |
| SPY241115P00315000 | 2024-06-05 10:15AM EDT | 2024-11-15 | 0.50 | 0.44 | 0.46 | 0.00 | - | - | 20 | 37.79% |
| SPY241220P00315000 | 2024-06-13 3:51PM EDT | 2024-12-20 | 0.59 | 0.67 | 0.68 | 0.00 | - | 3 | 3,432 | 36.04% |
| SPY250117P00315000 | 2024-06-13 1:37PM EDT | 2025-01-17 | 0.78 | 0.82 | 0.85 | 0.00 | - | 5 | 613 | 34.77% |
| SPY250321P00315000 | 2024-06-12 10:29AM EDT | 2025-03-21 | 1.06 | 1.22 | 1.24 | 0.00 | - | 20 | 309 | 32.51% |
| SPY250620P00315000 | 2024-05-30 2:32PM EDT | 2025-06-20 | 1.94 | 1.69 | 1.73 | 0.00 | - | 2 | 738 | 29.91% |
| SPY250919P00315000 | 2024-05-31 1:20PM EDT | 2025-09-19 | 2.55 | 2.20 | 2.27 | 0.00 | - | 2 | 57 | 28.19% |
| SPY251219P00315000 | 2024-06-13 11:16AM EDT | 2025-12-19 | 2.67 | 2.69 | 2.83 | 0.00 | - | 2 | 791 | 26.91% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 2026-01-16 | 2.66 | 2.83 | 2.94 | 0.00 | - | 2 | 122 | 26.46% |
| SPY260618P00315000 | 2024-06-12 3:48PM EDT | 2026-06-18 | 4.39 | 2.88 | 4.39 | 0.00 | - | - | 1 | 25.67% |
| SPY261218P00315000 | 2024-06-12 2:36PM EDT | 2026-12-18 | 4.60 | 3.58 | 5.67 | +0.10 | +2.22% | 15 | 266 | 24.39% |
© 2024 Yahoo. All rights reserved.