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:415.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00415000 | 2024-06-14 4:06PM EDT | 2024-06-21 | 127.90 | 127.28 | 128.20 | +0.11 | +0.09% | 7 | 11,178 | 100.68% |
| SPY240628C00415000 | 2024-05-16 12:22PM EDT | 2024-06-28 | 117.60 | 127.32 | 128.13 | 0.00 | - | 1 | 429 | 66.60% |
| SPY240719C00415000 | 2024-06-12 10:14AM EDT | 2024-07-19 | 129.01 | 127.80 | 128.60 | 0.00 | - | 2 | 198 | 47.07% |
| SPY240731C00415000 | 2024-06-05 11:06AM EDT | 2024-07-31 | 118.79 | 128.52 | 129.39 | 0.00 | - | 1 | 14 | 45.91% |
| SPY240816C00415000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 117.89 | 129.93 | 130.78 | 0.00 | - | 1 | 344 | 45.35% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 119.64 | 120.47 | 0.00 | - | - | 203 | 0.00% |
| SPY240920C00415000 | 2024-06-14 11:00AM EDT | 2024-09-20 | 131.42 | 132.36 | 133.32 | +4.26 | +3.35% | 5 | 1,075 | 42.53% |
| SPY240930C00415000 | 2024-06-14 2:19PM EDT | 2024-09-30 | 132.16 | 132.34 | 133.47 | +6.90 | +5.51% | 3 | 43 | 40.80% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 2024-10-18 | 133.25 | 133.08 | 134.20 | 0.00 | - | 2 | 1 | 39.10% |
| SPY241220C00415000 | 2024-06-14 3:24PM EDT | 2024-12-20 | 138.21 | 137.68 | 139.01 | +0.08 | +0.06% | 2 | 3,904 | 38.20% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 2024-12-31 | 131.88 | 137.56 | 139.28 | 0.00 | - | 15 | 64 | 37.44% |
| SPY250117C00415000 | 2024-06-13 1:35PM EDT | 2025-01-17 | 138.80 | 138.01 | 140.27 | 0.00 | - | 4 | 1,546 | 37.02% |
| SPY250321C00415000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 131.20 | 142.22 | 144.86 | 0.00 | - | 1 | 90 | 36.73% |
| SPY250331C00415000 | 2024-06-05 11:36AM EDT | 2025-03-31 | 134.18 | 142.14 | 145.06 | 0.00 | - | 5 | 9 | 36.26% |
| SPY250620C00415000 | 2024-05-31 12:38PM EDT | 2025-06-20 | 146.00 | 146.84 | 150.08 | +18.50 | +14.51% | 1 | 81 | 35.68% |
| SPY250919C00415000 | 2024-06-12 1:05PM EDT | 2025-09-19 | 155.49 | 150.98 | 154.79 | 0.00 | - | 1 | 1 | 34.87% |
| SPY251219C00415000 | 2024-06-14 3:02PM EDT | 2025-12-19 | 154.69 | 155.18 | 158.99 | -2.93 | -1.86% | 14 | 1,315 | 34.16% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 2026-01-16 | 139.50 | 155.58 | 159.40 | 0.00 | - | 2 | 102 | 33.54% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 23.73% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00415000 | 2024-06-14 3:02PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 21,045 | 69.53% |
| SPY240628P00415000 | 2024-06-12 3:17PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 1,612 | 52.15% |
| SPY240719P00415000 | 2024-06-14 11:31AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 333 | 155,606 | 36.52% |
| SPY240731P00415000 | 2024-06-14 1:03PM EDT | 2024-07-31 | 0.20 | 0.20 | 0.22 | 0.00 | - | 3 | 637 | 33.23% |
| SPY240816P00415000 | 2024-06-14 2:06PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 3 | 9,517 | 30.64% |
| SPY240830P00415000 | 2024-06-13 9:53AM EDT | 2024-08-30 | 0.41 | 0.47 | 0.49 | 0.00 | - | 20 | 4,887 | 28.98% |
| SPY240920P00415000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 0.71 | 0.72 | 0.74 | +0.03 | +4.41% | 115 | 10,416 | 27.41% |
| SPY240930P00415000 | 2024-06-12 3:08PM EDT | 2024-09-30 | 0.83 | 0.83 | 0.84 | +0.12 | +16.90% | 1 | 1,231 | 26.67% |
| SPY241018P00415000 | 2024-06-14 12:02PM EDT | 2024-10-18 | 1.07 | 1.07 | 1.10 | +0.08 | +8.08% | 135 | 371 | 25.89% |
| SPY241031P00415000 | 2024-06-14 2:25PM EDT | 2024-10-31 | 1.21 | 1.23 | 1.25 | -0.02 | -1.63% | 1 | 10 | 25.24% |
| SPY241115P00415000 | 2024-06-12 12:27PM EDT | 2024-11-15 | 1.33 | 1.53 | 1.57 | 0.00 | - | 160 | 399 | 25.07% |
| SPY241129P00415000 | 2024-06-12 11:46AM EDT | 2024-11-29 | 1.49 | 1.69 | 1.76 | 0.00 | - | 2 | 3,669 | 24.56% |
| SPY241220P00415000 | 2024-06-14 2:31PM EDT | 2024-12-20 | 2.04 | 2.07 | 2.09 | +0.24 | +13.33% | 2 | 17,226 | 24.01% |
| SPY241231P00415000 | 2024-06-03 2:07PM EDT | 2024-12-31 | 2.57 | 2.18 | 2.22 | 0.00 | - | 3 | 97 | 23.65% |
| SPY250117P00415000 | 2024-06-14 12:43PM EDT | 2025-01-17 | 2.38 | 2.45 | 2.48 | +0.08 | +3.48% | 6 | 3,548 | 23.26% |
| SPY250131P00415000 | 2024-06-06 10:20AM EDT | 2025-01-31 | 2.68 | 2.47 | 2.84 | 0.00 | - | 14 | 21 | 23.26% |
| SPY250321P00415000 | 2024-06-13 11:04AM EDT | 2025-03-21 | 3.31 | 3.38 | 3.43 | 0.00 | - | 11 | 1,361 | 22.10% |
| SPY250331P00415000 | 2024-06-13 1:26PM EDT | 2025-03-31 | 3.40 | 3.51 | 3.57 | 0.00 | - | 6 | 59 | 21.93% |
| SPY250620P00415000 | 2024-06-14 3:51PM EDT | 2025-06-20 | 4.71 | 4.68 | 4.76 | +0.01 | +0.21% | 3 | 843 | 20.89% |
| SPY250919P00415000 | 2024-06-14 12:11PM EDT | 2025-09-19 | 6.20 | 6.13 | 6.22 | +0.34 | +5.80% | 3 | 22 | 20.19% |
| SPY251219P00415000 | 2024-06-13 1:46PM EDT | 2025-12-19 | 7.39 | 7.48 | 7.66 | 0.00 | - | 42 | 985 | 19.65% |
| SPY260116P00415000 | 2024-06-14 1:39PM EDT | 2026-01-16 | 7.90 | 7.81 | 7.97 | +0.48 | +6.47% | 1 | 313 | 19.41% |
| SPY260618P00415000 | 2024-05-22 2:03PM EDT | 2026-06-18 | 10.96 | 8.95 | 10.73 | 0.00 | - | 1 | 296 | 19.06% |
| SPY261218P00415000 | 2024-06-12 10:24AM EDT | 2026-12-18 | 11.80 | 10.83 | 13.48 | 0.00 | - | 3 | 731 | 18.51% |
© 2024 Yahoo. All rights reserved.