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:365.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00365000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 177.35 | 177.20 | 178.17 | 0.00 | - | 12 | 881 | 140.63% |
| SPY240628C00365000 | 2024-06-10 3:38PM EDT | 2024-06-28 | 170.79 | 177.28 | 178.10 | 0.00 | - | 10 | 46 | 92.97% |
| SPY240719C00365000 | 2024-06-14 10:17AM EDT | 2024-07-19 | 176.18 | 177.45 | 178.28 | +31.19 | +21.51% | 4 | 3 | 61.13% |
| SPY240731C00365000 | 2024-06-03 1:52PM EDT | 2024-07-31 | 162.08 | 178.04 | 178.94 | 0.00 | - | 6 | 8 | 55.40% |
| SPY240816C00365000 | 2024-06-13 2:14PM EDT | 2024-08-16 | 179.30 | 179.24 | 180.13 | 0.00 | - | 1 | 81 | 56.69% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 168.48 | 169.41 | 0.00 | - | 304 | 157 | 0.00% |
| SPY240920C00365000 | 2024-06-14 4:12PM EDT | 2024-09-20 | 181.72 | 181.28 | 182.30 | +1.63 | +0.91% | 65 | 1,121 | 53.18% |
| SPY240930C00365000 | 2024-05-30 10:23AM EDT | 2024-09-30 | 164.57 | 181.20 | 182.43 | 0.00 | - | 10 | 27 | 50.71% |
| SPY241220C00365000 | 2024-06-14 10:46AM EDT | 2024-12-20 | 183.97 | 185.34 | 186.78 | +5.18 | +2.90% | 2 | 988 | 47.36% |
| SPY241231C00365000 | 2024-06-05 12:22PM EDT | 2024-12-31 | 176.37 | 185.18 | 187.09 | 0.00 | - | 2 | 4 | 46.50% |
| SPY250117C00365000 | 2024-06-13 4:00PM EDT | 2025-01-17 | 186.50 | 185.80 | 187.76 | 0.00 | - | 3 | 1,346 | 45.59% |
| SPY250321C00365000 | 2024-06-14 9:41AM EDT | 2025-03-21 | 189.04 | 188.71 | 191.70 | +13.01 | +7.39% | 2 | 116 | 44.69% |
| SPY250620C00365000 | 2024-05-24 10:29AM EDT | 2025-06-20 | 181.40 | 192.18 | 195.77 | 0.00 | - | 5 | 111 | 42.53% |
| SPY251219C00365000 | 2024-05-31 12:09PM EDT | 2025-12-19 | 179.56 | 198.65 | 202.46 | 0.00 | - | 1 | 35 | 39.40% |
| SPY260116C00365000 | 2024-06-07 11:56AM EDT | 2026-01-16 | 194.33 | 198.88 | 202.69 | 0.00 | - | 1 | 17 | 38.59% |
| SPY261218C00365000 | 2024-05-15 9:39AM EDT | 2026-12-18 | 198.02 | 207.81 | 212.00 | 0.00 | - | 1 | 44 | 35.27% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00365000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,645 | 90.63% |
| SPY240628P00365000 | 2024-06-14 10:58AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 784 | 67.97% |
| SPY240719P00365000 | 2024-06-14 10:15AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 10 | 86,671 | 48.24% |
| SPY240731P00365000 | 2024-06-12 2:50PM EDT | 2024-07-31 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 214 | 43.46% |
| SPY240816P00365000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 17 | 1,415 | 39.60% |
| SPY240830P00365000 | 2024-06-13 12:52PM EDT | 2024-08-30 | 0.24 | 0.24 | 0.25 | 0.00 | - | 3 | 277 | 37.26% |
| SPY240920P00365000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 0.33 | 0.37 | 0.39 | 0.00 | - | 34 | 3,917 | 34.99% |
| SPY240930P00365000 | 2024-06-03 3:34PM EDT | 2024-09-30 | 0.57 | 0.43 | 0.45 | 0.00 | - | 11 | 676 | 33.99% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 2024-10-18 | 0.87 | 0.57 | 0.59 | 0.00 | - | 10 | 780 | 32.70% |
| SPY241031P00365000 | 2024-06-07 9:30AM EDT | 2024-10-31 | 0.69 | 0.65 | 0.68 | 0.00 | - | 1 | 7 | 31.80% |
| SPY241115P00365000 | 2024-06-06 10:01AM EDT | 2024-11-15 | 0.85 | 0.83 | 0.85 | 0.00 | - | 2 | 12 | 31.29% |
| SPY241129P00365000 | 2024-06-13 11:32AM EDT | 2024-11-29 | 0.86 | 0.93 | 0.98 | 0.00 | - | 1 | 2 | 30.65% |
| SPY241220P00365000 | 2024-06-14 1:09PM EDT | 2024-12-20 | 1.12 | 1.17 | 1.19 | +0.03 | +2.75% | 400 | 5,521 | 29.87% |
| SPY241231P00365000 | 2024-06-05 3:43PM EDT | 2024-12-31 | 1.28 | 1.23 | 1.27 | 0.00 | - | 1 | 36 | 29.36% |
| SPY250117P00365000 | 2024-06-13 9:56AM EDT | 2025-01-17 | 1.26 | 1.40 | 1.43 | 0.00 | - | 1 | 3,128 | 28.79% |
| SPY250131P00365000 | 2024-05-23 10:56AM EDT | 2025-01-31 | 1.75 | 1.37 | 1.73 | 0.00 | - | - | 1 | 28.91% |
| SPY250321P00365000 | 2024-06-12 2:09PM EDT | 2025-03-21 | 1.81 | 1.99 | 2.03 | 0.00 | - | 36 | 699 | 27.08% |
| SPY250620P00365000 | 2024-06-04 2:28PM EDT | 2025-06-20 | 2.79 | 2.74 | 2.81 | -0.22 | -7.31% | 2 | 900 | 25.15% |
| SPY250919P00365000 | 2024-05-31 12:04PM EDT | 2025-09-19 | 4.34 | 3.62 | 3.69 | 0.00 | - | 90 | 75 | 23.94% |
| SPY251219P00365000 | 2024-06-10 3:50PM EDT | 2025-12-19 | 4.43 | 4.46 | 4.60 | 0.00 | - | 8 | 2,502 | 23.06% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 5.81 | 4.63 | 4.76 | 0.00 | - | 2 | 33 | 22.69% |
| SPY260618P00365000 | 2024-06-06 9:34AM EDT | 2026-06-18 | 6.18 | 5.14 | 6.75 | 0.00 | - | 1 | 1 | 22.11% |
| SPY261218P00365000 | 2024-05-22 10:28AM EDT | 2026-12-18 | 8.18 | 6.35 | 8.70 | 0.00 | - | 9 | 469 | 21.26% |
© 2024 Yahoo. All rights reserved.