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:625.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,602 | 9,968 | 18.56% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 241 | 14.94% |
| SPY240731C00625000 | 2024-05-08 11:47AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,151 | 14.21% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 1,768 | 13.28% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.05 | 0.07 | 0.00 | - | 7 | 933 | 12.89% |
| SPY240920C00625000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 146 | 4,092 | 12.48% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.11 | 0.13 | 0.00 | - | 8 | 135 | 12.28% |
| SPY241220C00625000 | 2024-05-10 4:00PM EDT | 2024-12-20 | 0.76 | 0.76 | 0.79 | -0.02 | -2.56% | 2 | 6,644 | 12.82% |
| SPY241231C00625000 | 2024-05-09 1:09PM EDT | 2024-12-31 | 0.90 | 0.83 | 0.87 | +0.04 | +4.65% | 1 | 37 | 12.75% |
| SPY250117C00625000 | 2024-05-10 12:14PM EDT | 2025-01-17 | 1.09 | 1.07 | 1.11 | +0.05 | +4.81% | 1 | 422 | 12.89% |
| SPY250321C00625000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 2.36 | 2.33 | 2.40 | +0.05 | +2.16% | 1 | 2,304 | 13.60% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 2.47 | 2.55 | 0.00 | - | 1 | 40 | 13.58% |
| SPY250620C00625000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 4.99 | 4.93 | 5.06 | +0.03 | +0.60% | 14 | 13,513 | 14.57% |
| SPY250919C00625000 | 2024-05-10 9:55AM EDT | 2025-09-19 | 9.02 | 8.26 | 8.92 | +3.18 | +54.45% | 48 | 55 | 15.79% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 12.42 | 12.35 | 12.90 | +0.46 | +3.85% | 1 | 683 | 16.63% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 12.76 | 15.09 | 0.00 | - | 90 | 607 | 17.31% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 29.41 | 33.06 | 0.00 | - | 14 | 40 | 20.11% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 138.44% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 41.68% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 31.76% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 103.60 | 104.84 | 0.00 | - | 2 | 0 | 12.61% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 22.57% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 41.54% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 16.02% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 13.88% |
© 2024 Yahoo. All rights reserved.