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:370.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00370000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 172.37 | 172.21 | 173.18 | -0.09 | -0.05% | 5 | 1,519 | 136.82% |
| SPY240628C00370000 | 2024-06-12 10:39AM EDT | 2024-06-28 | 174.43 | 172.28 | 173.11 | 0.00 | - | 2 | 204 | 90.48% |
| SPY240719C00370000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 141.08 | 158.55 | 159.26 | 0.00 | - | 6 | 18 | 0.00% |
| SPY240726C00370000 | 2024-06-10 2:05PM EDT | 2024-07-26 | 166.68 | 172.89 | 173.78 | 0.00 | - | - | 1 | 54.81% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 161.42 | 162.25 | 0.00 | - | 6 | 7 | 0.00% |
| SPY240816C00370000 | 2024-06-13 2:29PM EDT | 2024-08-16 | 174.45 | 174.30 | 175.19 | 0.00 | - | 2 | 8 | 55.38% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 2024-08-30 | 138.81 | 156.01 | 157.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240920C00370000 | 2024-06-14 4:05PM EDT | 2024-09-20 | 177.08 | 176.38 | 177.39 | -0.94 | -0.53% | 8 | 923 | 51.99% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 2024-09-30 | 156.39 | 168.00 | 168.98 | 0.00 | - | 2 | 38 | 0.00% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 2024-11-29 | 167.53 | 179.25 | 181.07 | 0.00 | - | 42 | 100 | 47.75% |
| SPY241220C00370000 | 2024-06-11 2:20PM EDT | 2024-12-20 | 174.23 | 180.55 | 181.96 | 0.00 | - | 22 | 1,858 | 46.39% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 2024-12-31 | 170.66 | 180.39 | 182.29 | 0.00 | - | 5 | 31 | 45.58% |
| SPY250117C00370000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 174.00 | 180.49 | 182.99 | 0.00 | - | 17 | 302 | 44.72% |
| SPY250321C00370000 | 2024-05-10 11:16AM EDT | 2025-03-21 | 165.12 | 176.22 | 178.54 | 0.00 | - | 12 | 422 | 33.36% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 172.72 | 175.62 | 0.00 | - | 2 | 2 | 27.64% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 179.70 | 182.93 | 0.00 | - | 4 | 154 | 34.09% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 30.95% |
| SPY260116C00370000 | 2024-05-22 1:52PM EDT | 2026-01-16 | 185.20 | 194.48 | 198.29 | 0.00 | - | 1 | 74 | 38.06% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 35.89% |
| SPY261218C00370000 | 2024-06-11 2:29PM EDT | 2026-12-18 | 202.60 | 205.20 | 210.00 | 0.00 | - | 1 | 125 | 35.88% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00370000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,220 | 87.50% |
| SPY240628P00370000 | 2024-06-13 4:00PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 4,441 | 65.63% |
| SPY240712P00370000 | 2024-06-14 12:29PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 75,041 | 50.20% |
| SPY240719P00370000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 81 | 9,527 | 46.68% |
| SPY240726P00370000 | 2024-06-14 3:23PM EDT | 2024-07-26 | 0.09 | 0.08 | 0.10 | 0.00 | - | 100,015 | 16 | 44.14% |
| SPY240731P00370000 | 2024-06-14 2:07PM EDT | 2024-07-31 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 4 | 555 | 42.09% |
| SPY240816P00370000 | 2024-06-14 4:14PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 50,289 | 600 | 38.62% |
| SPY240830P00370000 | 2024-06-14 9:53AM EDT | 2024-08-30 | 0.24 | 0.25 | 0.27 | +0.01 | +4.35% | 10 | 387 | 36.48% |
| SPY240920P00370000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.39 | 0.40 | 0.41 | +0.01 | +2.63% | 8 | 5,020 | 34.16% |
| SPY240930P00370000 | 2024-06-14 9:52AM EDT | 2024-09-30 | 0.43 | 0.46 | 0.48 | +0.02 | +4.88% | 20 | 382 | 33.25% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 2024-10-18 | 0.61 | 0.61 | 0.63 | 0.00 | - | 2 | 140 | 32.03% |
| SPY241031P00370000 | 2024-06-12 1:42PM EDT | 2024-10-31 | 0.59 | 0.69 | 0.72 | 0.00 | - | 1 | 50 | 31.12% |
| SPY241115P00370000 | 2024-06-11 3:40PM EDT | 2024-11-15 | 0.83 | 0.88 | 0.91 | 0.00 | - | - | 3 | 30.69% |
| SPY241129P00370000 | 2024-06-03 2:59PM EDT | 2024-11-29 | 1.20 | 0.99 | 1.04 | 0.00 | - | 15 | 269 | 30.04% |
| SPY241220P00370000 | 2024-06-13 3:03PM EDT | 2024-12-20 | 1.13 | 1.24 | 1.26 | 0.00 | - | 20 | 12,301 | 29.28% |
| SPY241231P00370000 | 2024-06-14 10:09AM EDT | 2024-12-31 | 1.30 | 1.30 | 1.32 | +0.06 | +4.84% | 2 | 1,576 | 28.69% |
| SPY250117P00370000 | 2024-06-14 1:38PM EDT | 2025-01-17 | 1.45 | 1.48 | 1.51 | +0.02 | +1.40% | 2 | 7,972 | 28.23% |
| SPY250131P00370000 | 2024-05-21 3:55PM EDT | 2025-01-31 | 1.71 | 1.56 | 1.68 | 0.00 | - | 2 | 3 | 27.91% |
| SPY250321P00370000 | 2024-06-14 12:53PM EDT | 2025-03-21 | 2.09 | 2.09 | 2.13 | +0.12 | +6.09% | 10 | 1,228 | 26.55% |
| SPY250331P00370000 | 2024-06-12 12:36PM EDT | 2025-03-31 | 1.95 | 2.17 | 2.22 | 0.00 | - | 33 | 261 | 26.31% |
| SPY250620P00370000 | 2024-06-14 2:00PM EDT | 2025-06-20 | 2.89 | 2.89 | 2.95 | +0.09 | +3.21% | 2 | 3,291 | 24.69% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 5.51 | 4.45 | 4.54 | 0.00 | - | 1 | 3 | 24.46% |
| SPY251219P00370000 | 2024-06-13 3:46PM EDT | 2025-12-19 | 4.50 | 4.69 | 4.83 | 0.00 | - | 10 | 1,542 | 22.70% |
| SPY260116P00370000 | 2024-06-05 2:03PM EDT | 2026-01-16 | 5.24 | 4.91 | 5.03 | 0.00 | - | 1 | 359 | 22.37% |
| SPY260618P00370000 | 2024-06-10 3:51PM EDT | 2026-06-18 | 6.51 | 5.45 | 7.05 | 0.00 | - | - | 8 | 21.78% |
| SPY261218P00370000 | 2024-06-05 1:55PM EDT | 2026-12-18 | 8.08 | 6.72 | 9.10 | 0.00 | - | 1 | 1,483 | 20.98% |
© 2024 Yahoo. All rights reserved.