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:355.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00355000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 187.34 | 187.20 | 188.17 | +8.31 | +4.64% | 12 | 1,501 | 149.32% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 2024-07-19 | 172.07 | 187.38 | 188.21 | 0.00 | - | 8 | 9 | 63.53% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 189.35 | 189.07 | 190.02 | +39.65 | +26.49% | 2 | 5 | 59.17% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 2024-08-30 | 169.63 | 181.63 | 182.49 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240920C00355000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 190.91 | 191.08 | 192.12 | +1.13 | +0.60% | 2 | 715 | 55.57% |
| SPY240930C00355000 | 2024-06-13 1:06PM EDT | 2024-09-30 | 190.39 | 191.00 | 192.24 | 0.00 | - | 2 | 24 | 52.97% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 165.90 | 180.97 | 182.47 | 0.00 | - | 3 | 1,803 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 183.22 | 184.91 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 2025-03-21 | 198.44 | 198.09 | 201.15 | +6.31 | +3.28% | 2 | 683 | 46.36% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 201.37 | 204.99 | 0.00 | - | 1 | 10 | 43.93% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 2025-12-19 | 195.64 | 207.51 | 211.32 | 0.00 | - | 1 | 40 | 40.51% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 2026-01-16 | 203.60 | 207.71 | 211.52 | 0.00 | - | 1 | 8 | 39.65% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 2026-06-18 | 201.78 | 212.65 | 217.00 | 0.00 | - | - | 1 | 38.45% |
| SPY261218C00355000 | 2024-06-13 2:38PM EDT | 2026-12-18 | 220.04 | 217.58 | 222.00 | 0.00 | - | 10 | 13 | 36.88% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00355000 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 113,712 | 96.88% |
| SPY240628P00355000 | 2024-06-13 2:24PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,105 | 65.63% |
| SPY240719P00355000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 2,348 | 50.10% |
| SPY240731P00355000 | 2024-06-05 10:59AM EDT | 2024-07-31 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 132 | 45.31% |
| SPY240816P00355000 | 2024-06-13 1:06PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 2 | 1,670 | 41.55% |
| SPY240830P00355000 | 2024-06-14 3:05PM EDT | 2024-08-30 | 0.20 | 0.21 | 0.22 | +0.01 | +5.26% | 2 | 350 | 38.97% |
| SPY240920P00355000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 0.29 | 0.33 | 0.34 | 0.00 | - | 8 | 3,468 | 36.48% |
| SPY240930P00355000 | 2024-06-11 1:41PM EDT | 2024-09-30 | 0.38 | 0.38 | 0.40 | 0.00 | - | 6 | 663 | 35.50% |
| SPY241018P00355000 | 2024-06-07 1:12PM EDT | 2024-10-18 | 0.49 | 0.50 | 0.51 | +0.01 | +2.08% | 2 | 310 | 33.99% |
| SPY241031P00355000 | 2024-06-06 11:07AM EDT | 2024-10-31 | 0.58 | 0.57 | 0.60 | 0.00 | - | 161 | 165 | 33.12% |
| SPY241129P00355000 | 2024-06-03 1:08PM EDT | 2024-11-29 | 1.04 | 0.83 | 0.87 | 0.00 | - | 4 | 29 | 31.89% |
| SPY241220P00355000 | 2024-06-14 1:37PM EDT | 2024-12-20 | 1.02 | 1.05 | 1.07 | +0.08 | +8.51% | 15 | 9,222 | 31.09% |
| SPY241231P00355000 | 2024-06-14 11:43AM EDT | 2024-12-31 | 1.09 | 1.10 | 1.14 | +0.09 | +9.00% | 20 | 151 | 30.55% |
| SPY250117P00355000 | 2024-06-11 10:05AM EDT | 2025-01-17 | 1.25 | 1.26 | 1.29 | 0.00 | - | 1 | 1,220 | 29.96% |
| SPY250321P00355000 | 2024-06-11 3:30PM EDT | 2025-03-21 | 1.74 | 1.80 | 1.84 | 0.00 | - | 94 | 847 | 28.13% |
| SPY250620P00355000 | 2024-06-14 2:53PM EDT | 2025-06-20 | 2.50 | 2.48 | 2.54 | +0.13 | +5.49% | 25 | 10,115 | 26.05% |
| SPY250919P00355000 | 2024-05-31 1:41PM EDT | 2025-09-19 | 3.32 | 3.27 | 3.34 | -0.53 | -13.77% | 1 | 292 | 24.75% |
| SPY251219P00355000 | 2024-05-28 12:33PM EDT | 2025-12-19 | 4.50 | 4.02 | 4.16 | 0.00 | - | 1 | 3,484 | 23.78% |
| SPY260116P00355000 | 2024-06-12 10:59AM EDT | 2026-01-16 | 3.94 | 4.22 | 4.33 | 0.00 | - | 7 | 17 | 23.42% |
| SPY261218P00355000 | 2024-06-12 2:53PM EDT | 2026-12-18 | 6.68 | 5.71 | 8.01 | 0.00 | - | 6 | 751 | 21.88% |
© 2024 Yahoo. All rights reserved.