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:190.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 305.94 | 331.41 | 332.30 | 0.00 | - | 46 | 308 | 144.53% |
| SPY240920C00190000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 329.31 | 332.30 | 333.77 | 0.00 | - | 2 | 28 | 91.33% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 315.43 | 333.08 | 335.34 | 0.00 | - | 2 | 17 | 76.15% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 2025-01-17 | 332.17 | 317.49 | 319.80 | 0.00 | - | 4 | 16 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 2025-03-21 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 2025-06-20 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 2025-12-19 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00190000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,141 | 85.94% |
| SPY240920P00190000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 402 | 56.45% |
| SPY241220P00190000 | 2024-05-10 9:49AM EDT | 2024-12-20 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1,200 | 8,888 | 49.41% |
| SPY250117P00190000 | 2024-05-08 1:36PM EDT | 2025-01-17 | 0.23 | 0.20 | 0.23 | 0.00 | - | 2 | 1,817 | 48.19% |
| SPY250321P00190000 | 2024-05-06 2:46PM EDT | 2025-03-21 | 0.34 | 0.33 | 0.36 | 0.00 | - | 1 | 26 | 45.41% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 0.84 | 0.48 | 0.54 | 0.00 | - | 10 | 39 | 42.10% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 2025-09-19 | 1.00 | 0.65 | 0.73 | 0.00 | - | - | 10 | 39.64% |
| SPY251219P00190000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 0.85 | 0.80 | 0.88 | 0.00 | - | 4 | 36 | 37.42% |
© 2024 Yahoo. All rights reserved.