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:630.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 8,292 | 18.16% |
| SPY240719C00630000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 121 | 15.53% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 1,082 | 13.82% |
| SPY240830C00630000 | 2024-05-09 9:52AM EDT | 2024-08-30 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 70 | 13.40% |
| SPY240920C00630000 | 2024-05-10 1:36PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 78 | 3,427 | 12.79% |
| SPY240930C00630000 | 2024-05-09 2:22PM EDT | 2024-09-30 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 1,925 | 12.50% |
| SPY241220C00630000 | 2024-05-09 11:53AM EDT | 2024-12-20 | 0.61 | 0.62 | 0.65 | 0.00 | - | 4 | 2,325 | 12.84% |
| SPY241231C00630000 | 2024-05-10 10:02AM EDT | 2024-12-31 | 0.73 | 0.67 | 0.72 | +0.02 | +2.82% | 1 | 101 | 12.75% |
| SPY250117C00630000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 0.90 | 0.88 | 0.92 | 0.00 | - | 15 | 7,245 | 12.87% |
| SPY250321C00630000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 2.01 | 1.95 | 2.02 | +0.14 | +7.49% | 2 | 4,116 | 13.49% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 2.08 | 2.15 | 0.00 | - | 2 | 137 | 13.47% |
| SPY250620C00630000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 4.35 | 4.32 | 4.44 | +0.13 | +3.08% | 636 | 10,502 | 14.46% |
| SPY250919C00630000 | 2024-05-10 11:03AM EDT | 2025-09-19 | 7.61 | 7.33 | 7.97 | +0.17 | +2.28% | 101 | 624 | 15.61% |
| SPY251219C00630000 | 2024-05-10 11:54AM EDT | 2025-12-19 | 11.31 | 11.18 | 11.70 | +0.44 | +4.05% | 2 | 831 | 16.43% |
| SPY260116C00630000 | 2024-05-09 1:59PM EDT | 2026-01-16 | 12.13 | 11.54 | 13.81 | 0.00 | - | 1 | 151 | 17.11% |
| SPY261218C00630000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 28.13 | 27.62 | 31.26 | 0.00 | - | 2 | 105 | 19.89% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 108.91 | 109.60 | 0.00 | - | 4 | 0 | 27.91% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 50.46% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 21.71% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 108.49 | 109.95 | 0.00 | - | 1 | 0 | 13.08% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 24.68% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 20.97% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 54.49% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 107.00 | 111.50 | 0.00 | - | 2 | 0 | 10.31% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 30.92% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 17.12% |
© 2024 Yahoo. All rights reserved.