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:360.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00360000 | 2024-06-14 2:17PM EDT | 2024-06-21 | 181.60 | 182.20 | 183.10 | +6.70 | +3.83% | 531 | 2,410 | 141.11% |
| SPY240628C00360000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 164.79 | 173.91 | 174.60 | 0.00 | - | 10 | 134 | 0.00% |
| SPY240719C00360000 | 2024-06-14 11:46AM EDT | 2024-07-19 | 181.00 | 182.41 | 183.24 | +7.40 | +4.26% | 24 | 77 | 62.26% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00360000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 176.55 | 184.18 | 185.07 | 0.00 | - | 1 | 45 | 58.00% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 2024-08-30 | 166.00 | 176.72 | 177.56 | 0.00 | - | 2 | 57 | 0.00% |
| SPY240920C00360000 | 2024-06-14 2:17PM EDT | 2024-09-20 | 185.55 | 186.18 | 187.21 | -0.24 | -0.13% | 6 | 1,654 | 54.38% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 174.43 | 175.57 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241031C00360000 | 2024-06-10 9:42AM EDT | 2024-10-31 | 178.55 | 187.02 | 188.49 | 0.00 | - | 30 | 78 | 50.02% |
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 2024-11-29 | 166.72 | 181.55 | 183.07 | 0.00 | - | - | 6 | 26.22% |
| SPY241220C00360000 | 2024-06-07 2:33PM EDT | 2024-12-20 | 183.62 | 190.12 | 191.56 | 0.00 | - | 20 | 2,152 | 48.27% |
| SPY241231C00360000 | 2024-06-11 3:52PM EDT | 2024-12-31 | 184.92 | 189.97 | 191.90 | 0.00 | - | 1 | 212 | 47.44% |
| SPY250117C00360000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 191.00 | 190.00 | 192.54 | -0.81 | -0.42% | 1 | 1,057 | 46.48% |
| SPY250321C00360000 | 2024-06-14 9:45AM EDT | 2025-03-21 | 193.71 | 193.40 | 196.42 | +9.79 | +5.32% | 6 | 27 | 45.52% |
| SPY250620C00360000 | 2024-06-11 11:59AM EDT | 2025-06-20 | 190.76 | 196.77 | 200.37 | 0.00 | - | 5 | 27 | 43.22% |
| SPY251219C00360000 | 2024-05-31 12:09PM EDT | 2025-12-19 | 183.94 | 203.07 | 206.89 | 0.00 | - | 1 | 599 | 39.96% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 193.26 | 203.29 | 207.10 | 0.00 | - | 1 | 17 | 39.12% |
| SPY261218C00360000 | 2024-06-13 10:12AM EDT | 2026-12-18 | 216.00 | 213.44 | 218.00 | 0.00 | - | 2 | 25 | 36.55% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00360000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 20,131 | 93.75% |
| SPY240628P00360000 | 2024-06-14 1:11PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 101,773 | 70.31% |
| SPY240712P00360000 | 2024-06-12 10:52AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 130 | 52.34% |
| SPY240719P00360000 | 2024-06-14 9:31AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 40 | 1,121 | 49.02% |
| SPY240726P00360000 | 2024-06-12 3:14PM EDT | 2024-07-26 | 0.07 | 0.07 | 0.08 | 0.00 | - | - | 65 | 45.90% |
| SPY240731P00360000 | 2024-06-10 11:32AM EDT | 2024-07-31 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 117 | 44.43% |
| SPY240816P00360000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | 0.00 | - | 28 | 4,183 | 40.58% |
| SPY240830P00360000 | 2024-06-13 3:54PM EDT | 2024-08-30 | 0.21 | 0.22 | 0.24 | 0.00 | - | 5 | 612 | 38.23% |
| SPY240920P00360000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.35 | 0.35 | 0.36 | +0.03 | +9.38% | 10 | 3,394 | 35.67% |
| SPY240930P00360000 | 2024-06-12 11:11AM EDT | 2024-09-30 | 0.35 | 0.41 | 0.43 | 0.00 | - | 11 | 1,081 | 34.79% |
| SPY241018P00360000 | 2024-06-13 2:19PM EDT | 2024-10-18 | 0.47 | 0.53 | 0.55 | 0.00 | - | 3 | 150 | 33.35% |
| SPY241031P00360000 | 2024-06-12 12:42PM EDT | 2024-10-31 | 0.52 | 0.61 | 0.64 | 0.00 | - | 3 | 394 | 32.47% |
| SPY241115P00360000 | 2024-06-14 2:53PM EDT | 2024-11-15 | 0.76 | 0.78 | 0.80 | +0.08 | +11.76% | 1 | 231 | 31.92% |
| SPY241129P00360000 | 2024-06-13 9:37AM EDT | 2024-11-29 | 0.79 | 0.88 | 0.92 | 0.00 | - | 100 | 774 | 31.25% |
| SPY241220P00360000 | 2024-06-14 2:56PM EDT | 2024-12-20 | 1.09 | 1.11 | 1.13 | +0.08 | +7.92% | 3 | 10,507 | 30.49% |
| SPY241231P00360000 | 2024-05-29 1:21PM EDT | 2024-12-31 | 1.47 | 1.17 | 1.20 | 0.00 | - | 1 | 364 | 29.94% |
| SPY250117P00360000 | 2024-06-13 12:26PM EDT | 2025-01-17 | 1.30 | 1.33 | 1.36 | 0.00 | - | 501 | 6,588 | 29.38% |
| SPY250131P00360000 | 2024-06-12 2:24PM EDT | 2025-01-31 | 1.31 | 1.41 | 1.52 | 0.00 | - | 1 | 17 | 29.05% |
| SPY250321P00360000 | 2024-06-13 11:38AM EDT | 2025-03-21 | 1.81 | 1.89 | 1.93 | 0.00 | - | 22 | 2,017 | 27.59% |
| SPY250620P00360000 | 2024-06-14 4:14PM EDT | 2025-06-20 | 2.67 | 2.61 | 2.67 | +0.08 | +3.09% | 6 | 5,775 | 25.59% |
| SPY250919P00360000 | 2024-06-13 10:52AM EDT | 2025-09-19 | 3.36 | 3.44 | 3.51 | 0.00 | - | 2 | 34 | 24.34% |
| SPY251219P00360000 | 2024-06-13 3:57PM EDT | 2025-12-19 | 4.07 | 4.24 | 4.37 | 0.00 | - | 1 | 5,528 | 23.42% |
| SPY260116P00360000 | 2024-06-06 10:49AM EDT | 2026-01-16 | 4.60 | 4.43 | 4.55 | 0.00 | - | 1 | 156 | 23.07% |
| SPY260618P00360000 | 2024-06-12 11:32AM EDT | 2026-06-18 | 5.40 | 4.85 | 6.46 | 0.00 | - | 2 | 5 | 22.44% |
| SPY261218P00360000 | 2024-06-05 11:01AM EDT | 2026-12-18 | 7.48 | 6.02 | 7.98 | 0.00 | - | 1 | 894 | 21.29% |
© 2024 Yahoo. All rights reserved.