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:665.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-05-15 10:03AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 50.78% |
| SPY240920C00665000 | 2024-06-11 3:24PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 4 | 992 | 15.19% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 10 | 14.06% |
| SPY241115C00665000 | 2024-06-12 10:37AM EDT | 2024-11-15 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 441 | 13.70% |
| SPY241220C00665000 | 2024-06-03 1:12PM EDT | 2024-12-20 | 0.16 | 0.31 | 0.32 | 0.00 | - | 2 | 843 | 13.16% |
| SPY241231C00665000 | 2024-06-12 11:18AM EDT | 2024-12-31 | 0.32 | 0.32 | 0.34 | 0.00 | - | 25 | 54 | 12.90% |
| SPY250117C00665000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22% | 1 | 277 | 12.87% |
| SPY250131C00665000 | 2024-06-11 3:17PM EDT | 2025-01-31 | 0.37 | 0.33 | 0.68 | 0.00 | - | 3 | 23 | 13.37% |
| SPY250321C00665000 | 2024-06-12 12:49PM EDT | 2025-03-21 | 0.95 | 0.91 | 0.96 | 0.00 | - | 29 | 170 | 12.89% |
| SPY250331C00665000 | 2024-06-14 3:57PM EDT | 2025-03-31 | 1.01 | 0.97 | 1.03 | +0.10 | +10.99% | 3 | 16 | 12.82% |
| SPY250620C00665000 | 2024-06-12 9:47AM EDT | 2025-06-20 | 2.34 | 2.33 | 2.40 | 0.00 | - | 1 | 208 | 13.47% |
| SPY250919C00665000 | 2024-06-14 9:50AM EDT | 2025-09-19 | 4.60 | 4.56 | 4.93 | +0.74 | +19.17% | 2 | 1,481 | 14.45% |
| SPY251219C00665000 | 2024-06-12 3:39PM EDT | 2025-12-19 | 7.54 | 7.34 | 8.24 | 0.00 | - | 43 | 183 | 15.40% |
| SPY260116C00665000 | 2024-06-14 3:23PM EDT | 2026-01-16 | 8.58 | 7.87 | 9.57 | +0.02 | +0.23% | 1 | 246 | 15.79% |
| SPY260618C00665000 | 2024-05-17 9:54AM EDT | 2026-06-18 | 13.05 | 13.77 | 16.35 | 0.00 | - | 2 | 2 | 17.12% |
| SPY261218C00665000 | 2024-05-29 4:05PM EDT | 2026-12-18 | 18.64 | 21.87 | 25.04 | 0.00 | - | 3 | 75 | 18.40% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 449.24% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 111.74% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 123.09% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 42.19% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 43.75% |
© 2024 Yahoo. All rights reserved.