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:620.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,000 | 7,527 | 17.77% |
| SPY240719C00620000 | 2024-05-09 10:07AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 880 | 14.36% |
| SPY240731C00620000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,015 | 13.97% |
| SPY240816C00620000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 34 | 3,443 | 13.04% |
| SPY240830C00620000 | 2024-05-10 9:41AM EDT | 2024-08-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 21 | 42 | 12.60% |
| SPY240920C00620000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 26 | 1,663 | 12.26% |
| SPY240930C00620000 | 2024-05-08 9:33AM EDT | 2024-09-30 | 0.15 | 0.14 | 0.16 | 0.00 | - | 185 | 1,740 | 12.13% |
| SPY241220C00620000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 1.05 | 0.93 | 0.97 | +0.15 | +16.67% | 35 | 1,254 | 12.85% |
| SPY241231C00620000 | 2024-05-10 10:05AM EDT | 2024-12-31 | 1.13 | 1.03 | 1.06 | +0.11 | +10.78% | 8 | 859 | 12.76% |
| SPY250117C00620000 | 2024-05-10 11:57AM EDT | 2025-01-17 | 1.36 | 1.31 | 1.36 | +0.04 | +3.03% | 11 | 1,306 | 12.96% |
| SPY250321C00620000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 2.94 | 2.78 | 2.85 | +0.27 | +10.11% | 11 | 2,148 | 13.72% |
| SPY250331C00620000 | 2024-05-10 4:09PM EDT | 2025-03-31 | 3.00 | 2.94 | 3.03 | +0.13 | +4.53% | 391 | 76 | 13.72% |
| SPY250620C00620000 | 2024-05-10 1:32PM EDT | 2025-06-20 | 5.65 | 5.68 | 5.81 | +0.01 | +0.18% | 7 | 6,735 | 14.74% |
| SPY250919C00620000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 8.62 | 9.29 | 9.97 | 0.00 | - | 2 | 7 | 15.98% |
| SPY251219C00620000 | 2024-05-10 10:28AM EDT | 2025-12-19 | 13.71 | 13.64 | 14.21 | +0.40 | +3.01% | 2 | 532 | 16.86% |
| SPY260116C00620000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 15.19 | 14.08 | 16.46 | +0.66 | +4.54% | 28 | 146 | 17.52% |
| SPY261218C00620000 | 2024-05-10 11:11AM EDT | 2026-12-18 | 32.50 | 31.27 | 34.94 | -0.76 | -2.29% | 12 | 197 | 20.32% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 102.55 | 98.91 | 99.60 | 0.00 | - | 1 | 0 | 25.94% |
| SPY240816P00620000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 99.04 | 98.88 | 99.63 | -3.35 | -3.27% | 3 | 0 | 17.21% |
| SPY241220P00620000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 102.53 | 98.61 | 99.83 | 0.00 | - | 1 | 1 | 12.13% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 2024-12-31 | 101.78 | 98.51 | 99.93 | 0.00 | - | - | 0 | 12.13% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 22.96% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 14.34% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 97.00 | 102.00 | 0.00 | - | 2 | 0 | 7.99% |
© 2024 Yahoo. All rights reserved.