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:200.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 318.35 | 321.47 | 322.36 | 0.00 | - | 1 | 520 | 137.21% |
| SPY240816C00200000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 303.88 | 321.56 | 322.72 | 0.00 | - | 1 | 167 | 92.50% |
| SPY240920C00200000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 320.19 | 322.52 | 323.96 | 0.00 | - | 2 | 43 | 88.15% |
| SPY241220C00200000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 324.70 | 323.46 | 325.67 | +2.00 | +0.62% | 2 | 285 | 73.92% |
| SPY250117C00200000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 321.03 | 322.95 | 326.23 | 0.00 | - | 1 | 109 | 69.79% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-05-09 10:13AM EDT | 2025-06-20 | 324.12 | 325.03 | 328.91 | 0.00 | - | 3 | 89 | 61.19% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 327.04 | 330.91 | 0.00 | - | 1 | 160 | 54.45% |
| SPY261218C00200000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 333.66 | 330.06 | 334.50 | +5.09 | +1.55% | 1 | 109 | 49.31% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,728 | 81.25% |
| SPY240816P00200000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 251 | 6,765 | 60.16% |
| SPY240920P00200000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 112 | 6,081 | 54.49% |
| SPY241220P00200000 | 2024-05-10 9:38AM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 400 | 6,435 | 47.80% |
| SPY250117P00200000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 1 | 6,654 | 46.44% |
| SPY250321P00200000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 0.38 | 0.38 | 0.41 | -0.02 | -5.00% | 11 | 1,495 | 43.87% |
| SPY250620P00200000 | 2024-05-10 1:39PM EDT | 2025-06-20 | 0.56 | 0.55 | 0.61 | -0.01 | -1.75% | 10 | 991 | 40.70% |
| SPY250919P00200000 | 2024-05-10 1:40PM EDT | 2025-09-19 | 0.73 | 0.74 | 0.81 | -0.04 | -5.19% | 10 | 24 | 38.27% |
| SPY251219P00200000 | 2024-05-10 1:40PM EDT | 2025-12-19 | 0.91 | 0.90 | 0.99 | -0.03 | -3.19% | 20 | 4,503 | 36.24% |
| SPY261218P00200000 | 2024-05-10 3:37PM EDT | 2026-12-18 | 1.59 | 1.55 | 1.80 | +0.02 | +1.27% | 226 | 396 | 31.34% |
© 2024 Yahoo. All rights reserved.