SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:315.00
Callsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00315000 | 2024-06-21 10:12AM EDT | 2024-06-28 | 229.47 | 231.44 | 231.87 | 0.00 | - | 32 | 17 | 303.52% |
| 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 | 234.24 | 234.81 | 0.00 | - | 4 | 4 | 90.88% |
| SPY240920C00315000 | 2024-06-20 3:30PM EDT | 2024-09-20 | 235.41 | 235.69 | 236.62 | 0.00 | - | 202 | 1,360 | 76.79% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 2024-09-30 | 236.02 | 235.42 | 236.97 | 0.00 | - | 104 | 63 | 72.83% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 2024-10-18 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 62.73% |
| SPY241220C00315000 | 2024-06-20 10:41AM EDT | 2024-12-20 | 240.63 | 239.23 | 240.57 | 0.00 | - | 1 | 242 | 62.00% |
| SPY250117C00315000 | 2024-06-24 11:14AM EDT | 2025-01-17 | 239.55 | 238.44 | 241.02 | 0.00 | - | 2 | 45 | 57.29% |
| SPY250321C00315000 | 2024-06-03 3:55PM EDT | 2025-03-21 | 222.52 | 241.51 | 244.65 | 0.00 | - | 1 | 12 | 55.21% |
| 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 | 245.15 | 249.01 | 0.00 | - | - | 7 | 48.62% |
| SPY251219C00315000 | 2024-06-03 11:07AM EDT | 2025-12-19 | 229.66 | 249.36 | 253.06 | 0.00 | - | 1 | 63 | 47.73% |
| 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 | 255.71 | 259.50 | 0.00 | - | 5 | 29 | 40.78% |
Putsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00315000 | 2024-06-07 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 573 | 218.75% |
| SPY240719P00315000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 737 | 2,299 | 64.06% |
| SPY240816P00315000 | 2024-06-27 9:37AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 50 | 496 | 51.17% |
| SPY240920P00315000 | 2024-06-27 9:47AM EDT | 2024-09-20 | 0.13 | 0.12 | 0.13 | 0.00 | - | 300 | 5,132 | 43.75% |
| SPY240930P00315000 | 2024-06-18 11:53AM EDT | 2024-09-30 | 0.19 | 0.15 | 0.16 | 0.00 | - | 3 | 362 | 42.33% |
| SPY241018P00315000 | 2024-06-24 2:49PM EDT | 2024-10-18 | 0.25 | 0.21 | 0.22 | 0.00 | - | 97 | 285 | 40.28% |
| SPY241115P00315000 | 2024-06-20 10:02AM EDT | 2024-11-15 | 0.40 | 0.34 | 0.35 | 0.00 | - | 40 | 60 | 38.23% |
| SPY241220P00315000 | 2024-06-26 3:20PM EDT | 2024-12-20 | 0.58 | 0.55 | 0.56 | 0.00 | - | 2 | 3,432 | 36.49% |
| SPY250117P00315000 | 2024-06-25 4:02PM EDT | 2025-01-17 | 0.75 | 0.71 | 0.72 | 0.00 | - | 15 | 679 | 35.16% |
| SPY250321P00315000 | 2024-06-24 4:02PM EDT | 2025-03-21 | 1.24 | 1.10 | 1.12 | 0.00 | - | 168 | 141 | 32.94% |
| SPY250620P00315000 | 2024-06-25 9:51AM EDT | 2025-06-20 | 1.73 | 1.60 | 1.63 | 0.00 | - | 169 | 738 | 30.33% |
| SPY250919P00315000 | 2024-05-31 1:20PM EDT | 2025-09-19 | 2.55 | 2.10 | 2.16 | 0.00 | - | 2 | 57 | 28.52% |
| SPY251219P00315000 | 2024-06-25 2:59PM EDT | 2025-12-19 | 2.70 | 2.57 | 2.66 | 0.00 | - | 2 | 794 | 27.09% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 2026-01-16 | 2.66 | 2.66 | 2.82 | 0.00 | - | 2 | 122 | 26.73% |
| SPY260618P00315000 | 2024-06-17 10:01AM EDT | 2026-06-18 | 3.75 | 3.36 | 3.69 | 0.00 | - | 2 | 3 | 25.10% |
| SPY261218P00315000 | 2024-06-18 12:00PM EDT | 2026-12-18 | 4.30 | 4.18 | 4.80 | 0.00 | - | 1 | 267 | 23.79% |
© 2024 Yahoo. All rights reserved.