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:553.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00553000 | 2024-06-14 4:06PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 604 | 509 | 8.40% |
| SPY240618C00553000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 691 | 515 | 8.01% |
| SPY240620C00553000 | 2024-06-14 4:02PM EDT | 2024-06-20 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 185 | 358 | 7.42% |
| SPY240621C00553000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,431 | 2,217 | 7.28% |
| SPY240624C00553000 | 2024-06-14 4:06PM EDT | 2024-06-24 | 0.09 | 0.10 | 0.11 | -0.11 | -55.00% | 1,048 | 1,139 | 6.63% |
| SPY240625C00553000 | 2024-06-14 3:56PM EDT | 2024-06-25 | 0.12 | 0.14 | 0.16 | -0.13 | -52.00% | 10 | 44 | 6.82% |
| SPY240626C00553000 | 2024-06-14 12:27PM EDT | 2024-06-26 | 0.21 | 0.21 | 0.22 | -0.14 | -40.00% | 216 | 551 | 7.01% |
| SPY240628C00553000 | 2024-06-14 4:03PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.46 | -0.11 | -19.64% | 463 | 2,230 | 7.85% |
| SPY240705C00553000 | 2024-06-14 4:10PM EDT | 2024-07-05 | 1.07 | 1.09 | 1.11 | -0.09 | -7.76% | 5,439 | 496 | 8.55% |
| SPY240712C00553000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 1.88 | 2.05 | 2.08 | -0.23 | -10.90% | 536 | 178 | 9.61% |
| SPY240726C00553000 | 2024-06-14 4:02PM EDT | 2024-07-26 | 3.77 | 3.70 | 3.75 | +0.62 | +19.68% | 301 | 70 | 10.54% |
| SPY240802C00553000 | 2024-06-14 11:51AM EDT | 2024-08-02 | 4.16 | 4.75 | 4.81 | +0.08 | +1.96% | 31 | 30 | 11.25% |
| SPY240830C00553000 | 2024-06-14 3:48PM EDT | 2024-08-30 | 8.00 | 8.24 | 8.31 | +0.50 | +6.67% | 26 | 190 | 12.72% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00553000 | 2024-06-12 1:30PM EDT | 2024-06-17 | 12.00 | 10.33 | 10.83 | +1.53 | +14.61% | 50 | 0 | 18.46% |
| SPY240618P00553000 | 2024-06-14 2:36PM EDT | 2024-06-18 | 11.55 | 10.33 | 10.83 | +1.11 | +10.63% | 133 | 49 | 15.98% |
| SPY240620P00553000 | 2024-06-13 3:39PM EDT | 2024-06-20 | 10.44 | 10.33 | 10.83 | 0.00 | - | 25 | 11 | 13.05% |
| SPY240621P00553000 | 2024-06-14 11:59AM EDT | 2024-06-21 | 12.91 | 11.38 | 12.24 | +1.41 | +12.26% | 1 | 2 | 18.97% |
| SPY240624P00553000 | 2024-06-13 3:21PM EDT | 2024-06-24 | 11.30 | 11.42 | 12.14 | 0.00 | - | 3 | 3 | 15.52% |
| SPY240830P00553000 | 2024-06-14 9:49AM EDT | 2024-08-30 | 15.60 | 14.61 | 15.23 | -3.34 | -17.63% | 2 | 1 | 9.21% |
© 2024 Yahoo. All rights reserved.