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:610.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00610000 | 2024-06-11 9:30AM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| SPY240620C00610000 | 2024-06-12 11:17AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 33.59% |
| SPY240621C00610000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 12,480 | 30.86% |
| SPY240625C00610000 | 2024-06-13 12:02PM EDT | 2024-06-25 | 0.01 | 0.01 | 0.02 | 0.00 | - | 300 | 301 | 25.39% |
| SPY240628C00610000 | 2024-06-12 3:24PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 98 | 22.27% |
| SPY240705C00610000 | 2024-06-14 11:05AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 242 | 17.97% |
| SPY240712C00610000 | 2024-06-12 10:32AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 44 | 16.11% |
| SPY240719C00610000 | 2024-06-14 12:47PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 3,007 | 14.80% |
| SPY240726C00610000 | 2024-06-13 1:22PM EDT | 2024-07-26 | 0.05 | 0.03 | 0.05 | 0.00 | - | 16 | 84 | 13.82% |
| SPY240731C00610000 | 2024-06-12 12:27PM EDT | 2024-07-31 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 279 | 13.33% |
| SPY240816C00610000 | 2024-06-13 12:30PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 4,317 | 12.06% |
| SPY240830C00610000 | 2024-06-14 4:14PM EDT | 2024-08-30 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1,444 | 1,157 | 11.74% |
| SPY240920C00610000 | 2024-06-14 3:09PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.31 | -0.06 | -17.14% | 131 | 1,134 | 11.48% |
| SPY240930C00610000 | 2024-06-14 9:35AM EDT | 2024-09-30 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 125 | 986 | 11.29% |
| SPY241018C00610000 | 2024-06-14 12:31PM EDT | 2024-10-18 | 0.61 | 0.62 | 0.65 | +0.02 | +3.39% | 4 | 2,704 | 11.50% |
| SPY241031C00610000 | 2024-06-13 2:09PM EDT | 2024-10-31 | 0.84 | 0.85 | 0.88 | +0.04 | +5.00% | 2 | 632 | 11.62% |
| SPY241115C00610000 | 2024-06-14 1:00PM EDT | 2024-11-15 | 1.42 | 1.44 | 1.49 | +0.07 | +5.19% | 3 | 372 | 12.38% |
| SPY241129C00610000 | 2024-06-12 11:05AM EDT | 2024-11-29 | 1.95 | 1.78 | 1.89 | 0.00 | - | 1,221 | 1,241 | 12.55% |
| SPY241220C00610000 | 2024-06-14 12:19PM EDT | 2024-12-20 | 2.44 | 2.51 | 2.54 | -0.06 | -2.40% | 92 | 3,876 | 12.77% |
| SPY241231C00610000 | 2024-06-13 10:34AM EDT | 2024-12-31 | 2.52 | 2.69 | 2.81 | 0.00 | - | 4 | 465 | 12.76% |
| SPY250117C00610000 | 2024-06-13 11:42AM EDT | 2025-01-17 | 3.26 | 3.37 | 3.44 | 0.00 | - | 30 | 741 | 12.99% |
| SPY250131C00610000 | 2024-06-14 11:11AM EDT | 2025-01-31 | 3.91 | 3.85 | 4.15 | -0.10 | -2.49% | 1 | 8 | 13.33% |
| SPY250321C00610000 | 2024-06-14 3:20PM EDT | 2025-03-21 | 6.33 | 6.35 | 6.45 | -0.08 | -1.25% | 2 | 1,837 | 14.04% |
| SPY250331C00610000 | 2024-06-13 2:25PM EDT | 2025-03-31 | 6.50 | 6.60 | 6.79 | 0.00 | - | 3 | 62 | 14.05% |
| SPY250620C00610000 | 2024-06-14 3:15PM EDT | 2025-06-20 | 11.29 | 11.36 | 11.64 | +0.03 | +0.27% | 25 | 3,970 | 15.40% |
| SPY250919C00610000 | 2024-06-14 2:10PM EDT | 2025-09-19 | 16.90 | 17.04 | 17.41 | +0.35 | +2.11% | 35 | 171 | 16.64% |
| SPY251219C00610000 | 2024-06-12 9:50AM EDT | 2025-12-19 | 23.37 | 22.43 | 23.58 | 0.00 | - | 7 | 144 | 17.79% |
| SPY260116C00610000 | 2024-06-14 2:00PM EDT | 2026-01-16 | 24.03 | 23.23 | 25.76 | -0.02 | -0.08% | 107 | 264 | 18.23% |
| SPY260618C00610000 | 2024-06-10 12:15PM EDT | 2026-06-18 | 31.51 | 32.46 | 35.81 | 0.00 | - | 2 | 109 | 19.67% |
| SPY261218C00610000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 44.14 | 43.19 | 46.16 | -1.28 | -2.82% | 2 | 171 | 20.70% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620P00610000 | 2024-06-11 3:49PM EDT | 2024-06-20 | 74.12 | 67.25 | 67.83 | 0.00 | - | - | 0 | 50.83% |
| SPY240621P00610000 | 2024-06-13 1:42PM EDT | 2024-06-21 | 69.01 | 68.26 | 69.13 | 0.00 | - | 30 | 30 | 62.38% |
| SPY240712P00610000 | 2024-06-11 3:57PM EDT | 2024-07-12 | 74.20 | 68.25 | 69.05 | 0.00 | - | - | 9 | 30.98% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 2024-11-29 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 13.07% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 29.83% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 2025-01-31 | 92.06 | 74.71 | 76.73 | 0.00 | - | - | 0 | 17.97% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 2025-03-31 | 90.02 | 75.34 | 78.25 | 0.00 | - | 2 | 0 | 17.06% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 25.76% |
| SPY250919P00610000 | 2024-06-12 10:26AM EDT | 2025-09-19 | 67.50 | 66.60 | 69.95 | 0.00 | - | 2 | 3 | 8.38% |
| SPY251219P00610000 | 2024-05-30 10:56AM EDT | 2025-12-19 | 86.54 | 66.50 | 70.16 | 0.00 | - | 2 | 0 | 7.83% |
| SPY260116P00610000 | 2024-05-30 10:57AM EDT | 2026-01-16 | 86.59 | 66.58 | 70.29 | 0.00 | - | 2 | 0 | 7.73% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 2026-06-18 | 79.00 | 67.43 | 72.00 | 0.00 | - | - | 0 | 7.87% |
| SPY261218P00610000 | 2024-06-12 1:32PM EDT | 2026-12-18 | 72.25 | 69.32 | 74.00 | 0.00 | - | 9 | 28 | 7.95% |
© 2024 Yahoo. All rights reserved.