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:635.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,173 | 19.14% |
| SPY240719C00635000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 543 | 16.21% |
| SPY240816C00635000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 434 | 14.06% |
| SPY240830C00635000 | 2024-05-08 3:19PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 49 | 13.72% |
| SPY240920C00635000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 125 | 10,089 | 12.99% |
| SPY240930C00635000 | 2024-05-09 1:46PM EDT | 2024-09-30 | 0.10 | 0.08 | 0.10 | 0.00 | - | 200 | 320 | 12.84% |
| SPY241220C00635000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 0.57 | 0.50 | 0.54 | 0.00 | - | 8 | 2,210 | 12.90% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.55 | 0.59 | 0.00 | - | 1 | 12 | 12.78% |
| SPY250117C00635000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 0.79 | 0.72 | 0.76 | +0.07 | +9.72% | 1 | 1,732 | 12.87% |
| SPY250321C00635000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 1.67 | 1.63 | 1.70 | +0.02 | +1.21% | 3 | 3,199 | 13.43% |
| SPY250331C00635000 | 2024-05-10 9:34AM EDT | 2025-03-31 | 1.86 | 1.75 | 1.81 | +0.36 | +24.00% | 1 | 554 | 13.40% |
| SPY250620C00635000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 3.76 | 3.74 | 3.85 | +0.05 | +1.35% | 518 | 22,201 | 14.34% |
| SPY250919C00635000 | 2024-05-08 3:35PM EDT | 2025-09-19 | 6.64 | 6.49 | 7.11 | +0.20 | +3.11% | 2 | 1,599 | 15.46% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 8.61 | 10.09 | 10.67 | 0.00 | - | 4 | 74 | 16.29% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 10.42 | 12.62 | 0.00 | - | 4 | 26 | 16.93% |
| SPY261218C00635000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 26.27 | 25.90 | 29.53 | 0.00 | - | 4 | 78 | 19.70% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 117.53 | 113.91 | 114.60 | 0.00 | - | 1 | 0 | 29.20% |
| SPY240719P00635000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 117.51 | 113.89 | 114.62 | 0.00 | - | 1 | 1 | 22.71% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 113.86 | 114.64 | 0.00 | - | 2 | 0 | 19.30% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 102.45% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 18.44% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 55.16% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 17.48% |
© 2024 Yahoo. All rights reserved.