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:615.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00615000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,270 | 30.47% |
| SPY240719C00615000 | 2024-06-12 3:20PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 796 | 2,784 | 15.04% |
| SPY240731C00615000 | 2024-06-13 2:20PM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 367 | 13.67% |
| SPY240816C00615000 | 2024-06-12 1:51PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 75 | 2,435 | 12.50% |
| SPY240830C00615000 | 2024-06-12 1:31PM EDT | 2024-08-30 | 0.14 | 0.11 | 0.13 | 0.00 | - | 31 | 37 | 12.01% |
| SPY240920C00615000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 4 | 1,397 | 11.68% |
| SPY240930C00615000 | 2024-06-13 11:49AM EDT | 2024-09-30 | 0.28 | 0.28 | 0.30 | 0.00 | - | 25 | 159 | 11.44% |
| SPY241018C00615000 | 2024-06-14 10:46AM EDT | 2024-10-18 | 0.47 | 0.48 | 0.50 | -0.02 | -4.08% | 12 | 1,470 | 11.53% |
| SPY241031C00615000 | 2024-06-14 1:28PM EDT | 2024-10-31 | 0.67 | 0.66 | 0.68 | +0.20 | +42.55% | 3 | 56 | 11.61% |
| SPY241115C00615000 | 2024-06-06 10:11AM EDT | 2024-11-15 | 0.87 | 1.12 | 1.16 | 0.00 | - | - | 5 | 12.28% |
| SPY241129C00615000 | 2024-06-14 9:39AM EDT | 2024-11-29 | 1.40 | 1.40 | 1.49 | +0.14 | +11.11% | 6 | 16 | 12.43% |
| SPY241220C00615000 | 2024-06-14 4:06PM EDT | 2024-12-20 | 2.03 | 2.02 | 2.04 | +0.10 | +5.18% | 23 | 1,599 | 12.64% |
| SPY241231C00615000 | 2024-06-12 3:48PM EDT | 2024-12-31 | 2.10 | 2.17 | 2.21 | 0.00 | - | 107 | 450 | 12.53% |
| SPY250117C00615000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 2.74 | 2.75 | 2.80 | -0.01 | -0.36% | 23 | 1,816 | 12.81% |
| SPY250131C00615000 | 2024-06-13 12:25PM EDT | 2025-01-31 | 2.95 | 3.08 | 3.47 | 0.00 | - | 4 | 17 | 13.19% |
| SPY250321C00615000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 5.33 | 5.37 | 5.46 | -0.08 | -1.48% | 2 | 1,411 | 13.80% |
| SPY250331C00615000 | 2024-06-13 2:21PM EDT | 2025-03-31 | 5.48 | 5.59 | 5.77 | 0.00 | - | 36 | 86 | 13.82% |
| SPY250620C00615000 | 2024-06-14 10:28AM EDT | 2025-06-20 | 9.79 | 9.96 | 10.16 | +0.17 | +1.77% | 2 | 5,952 | 15.08% |
| SPY250919C00615000 | 2024-06-11 10:12AM EDT | 2025-09-19 | 12.85 | 15.23 | 15.71 | 0.00 | - | 1 | 673 | 16.35% |
| SPY251219C00615000 | 2024-06-13 10:23AM EDT | 2025-12-19 | 20.66 | 20.52 | 21.66 | 0.00 | - | 1 | 230 | 17.51% |
| SPY260116C00615000 | 2024-06-14 3:15PM EDT | 2026-01-16 | 22.10 | 21.30 | 23.57 | -0.02 | -0.09% | 26 | 311 | 17.86% |
| SPY260618C00615000 | 2024-06-06 3:25PM EDT | 2026-06-18 | 28.74 | 30.32 | 33.59 | 0.00 | - | 1 | 17 | 19.39% |
| SPY261218C00615000 | 2024-06-13 11:25AM EDT | 2026-12-18 | 40.84 | 40.87 | 44.18 | 0.00 | - | 2 | 100 | 20.54% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 157.91% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 90.32% |
| SPY240816P00615000 | 2024-06-12 3:57PM EDT | 2024-08-16 | 73.45 | 73.21 | 74.07 | 0.00 | - | 1 | 6 | 21.39% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 43.01% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 2025-01-31 | 85.69 | 72.43 | 74.81 | 0.00 | - | 4 | 0 | 12.20% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 32.90% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 26.96% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 91.80 | 71.68 | 75.19 | 0.00 | - | 1 | 0 | 8.98% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 50.66% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 2026-01-16 | 93.79 | 72.14 | 76.44 | 0.00 | - | 2 | 0 | 8.88% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 2026-06-18 | 94.00 | 71.50 | 76.50 | 0.00 | - | 2 | 0 | 7.95% |
| SPY261218P00615000 | 2024-06-13 2:35PM EDT | 2026-12-18 | 75.90 | 73.07 | 77.50 | 0.00 | - | 2 | 3 | 7.61% |
© 2024 Yahoo. All rights reserved.