SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:700.00
Callsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00700000 | 2024-06-26 3:59PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 127 | 11,086 | 16.99% |
| SPY241220C00700000 | 2024-06-26 1:39PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.13 | 0.00 | - | 151 | 3,321 | 14.31% |
| SPY250117C00700000 | 2024-06-27 9:50AM EDT | 2025-01-17 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 33 | 16,235 | 13.72% |
| SPY250321C00700000 | 2024-06-26 4:08PM EDT | 2025-03-21 | 0.32 | 0.31 | 0.32 | 0.00 | - | 5 | 4,901 | 13.01% |
| SPY250620C00700000 | 2024-06-26 4:10PM EDT | 2025-06-20 | 0.88 | 0.86 | 0.88 | 0.00 | - | 6 | 468 | 13.11% |
| SPY250919C00700000 | 2024-06-27 10:03AM EDT | 2025-09-19 | 2.08 | 2.06 | 2.10 | +0.10 | +5.05% | 2 | 179 | 13.76% |
| SPY251219C00700000 | 2024-06-25 10:08AM EDT | 2025-12-19 | 3.99 | 3.88 | 4.07 | 0.00 | - | 60 | 3,034 | 14.57% |
| SPY260116C00700000 | 2024-06-24 10:08AM EDT | 2026-01-16 | 5.00 | 4.15 | 5.01 | 0.00 | - | 2 | 302 | 14.98% |
| SPY260618C00700000 | 2024-06-25 12:20PM EDT | 2026-06-18 | 8.92 | 8.88 | 9.71 | 0.00 | - | 2 | 8 | 16.09% |
| SPY261218C00700000 | 2024-06-26 12:27PM EDT | 2026-12-18 | 15.85 | 15.29 | 16.86 | 0.00 | - | 3 | 340 | 17.40% |
Putsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00700000 | 2024-06-21 10:42AM EDT | 2024-09-20 | 155.80 | 153.10 | 154.06 | 0.00 | - | 1 | 0 | 25.44% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 2024-12-20 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 40.37% |
| SPY250117P00700000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 159.20 | 152.30 | 154.56 | 0.00 | - | 2 | 0 | 18.21% |
| SPY251219P00700000 | 2024-06-20 2:02PM EDT | 2025-12-19 | 153.52 | 151.45 | 156.00 | 0.00 | - | 14 | 0 | 13.21% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 2026-01-16 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 27.54% |
| SPY261218P00700000 | 2024-06-20 4:09PM EDT | 2026-12-18 | 154.70 | 151.00 | 155.83 | 0.00 | - | 2 | 0 | 10.13% |
© 2024 Yahoo. All rights reserved.