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
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| SPY240621C00615000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 550 | 3,788 | 17.09% |
| SPY240719C00615000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 2,366 | 14.16% |
| SPY240731C00615000 | 2024-05-08 2:53PM EDT | 2024-07-31 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 132 | 13.38% |
| SPY240816C00615000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 2,425 | 12.72% |
| SPY240830C00615000 | 2024-05-06 9:44AM EDT | 2024-08-30 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 7 | 12.40% |
| SPY240920C00615000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.16 | 0.00 | - | 50 | 1,084 | 12.07% |
| SPY240930C00615000 | 2024-05-09 1:42PM EDT | 2024-09-30 | 0.20 | 0.18 | 0.20 | 0.00 | - | 3 | 141 | 11.99% |
| SPY241220C00615000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 1.18 | 1.16 | 1.19 | +0.05 | +4.42% | 1 | 1,291 | 12.89% |
| SPY241231C00615000 | 2024-05-07 10:35AM EDT | 2024-12-31 | 1.32 | 1.26 | 1.31 | 0.00 | - | 1 | 309 | 12.83% |
| SPY250117C00615000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 1.59 | 1.61 | 1.66 | +0.01 | +0.63% | 39 | 1,689 | 13.03% |
| SPY250321C00615000 | 2024-05-10 2:24PM EDT | 2025-03-21 | 3.32 | 3.29 | 3.40 | -0.08 | -2.35% | 4 | 886 | 13.88% |
| SPY250331C00615000 | 2024-05-10 10:08AM EDT | 2025-03-31 | 3.74 | 3.45 | 3.59 | +0.19 | +5.35% | 26 | 69 | 13.86% |
| SPY250620C00615000 | 2024-05-09 1:19PM EDT | 2025-06-20 | 6.68 | 6.52 | 6.66 | +0.26 | +4.05% | 4 | 5,802 | 14.92% |
| SPY250919C00615000 | 2024-05-10 12:58PM EDT | 2025-09-19 | 10.76 | 10.44 | 11.13 | +0.17 | +1.61% | 16 | 19 | 16.19% |
| SPY251219C00615000 | 2024-05-10 3:26PM EDT | 2025-12-19 | 15.34 | 15.03 | 15.66 | +0.48 | +3.23% | 7 | 191 | 17.11% |
| SPY260116C00615000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 16.27 | 15.50 | 17.93 | 0.00 | - | 35 | 300 | 17.74% |
| SPY261218C00615000 | 2024-05-10 11:16AM EDT | 2026-12-18 | 34.60 | 33.20 | 36.88 | +1.50 | +4.53% | 1 | 90 | 20.55% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 97.61 | 94.04 | 94.51 | 0.00 | - | 1 | 0 | 50.49% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 25.78% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 45.76% |
| SPY240816P00615000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 94.01 | 93.88 | 94.63 | -3.35 | -3.44% | 3 | 2 | 16.55% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 30.08% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 22.54% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 17.83% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 45.23% |
| SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 92.33 | 96.21 | 0.00 | - | 1 | 0 | 8.84% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 11.84% |
© 2024 Yahoo. All rights reserved.