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:645.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 20.31% |
| SPY240719C00645000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,403 | 16.60% |
| SPY240816C00645000 | 2024-05-10 12:45PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 226 | 14.99% |
| SPY240920C00645000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 827 | 13.40% |
| SPY240930C00645000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 42 | 13.33% |
| SPY241220C00645000 | 2024-05-10 2:43PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | +0.03 | +9.09% | 1 | 2,708 | 12.99% |
| SPY241231C00645000 | 2024-05-06 10:35AM EDT | 2024-12-31 | 0.38 | 0.37 | 0.42 | 0.00 | - | 3 | 80 | 12.87% |
| SPY250117C00645000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 0.51 | 0.49 | 0.53 | 0.00 | - | 1 | 131 | 12.88% |
| SPY250321C00645000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 1.02 | 1.16 | 1.21 | 0.00 | - | 1 | 323 | 13.29% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 2025-03-31 | 0.98 | 1.24 | 1.30 | 0.00 | - | 1 | 5 | 13.26% |
| SPY250620C00645000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 2.80 | 2.78 | 2.87 | +0.10 | +3.70% | 18 | 23,629 | 14.06% |
| SPY250919C00645000 | 2024-05-10 12:55PM EDT | 2025-09-19 | 5.29 | 5.06 | 5.65 | +0.96 | +22.17% | 8 | 1,924 | 15.16% |
| SPY251219C00645000 | 2024-05-09 11:59AM EDT | 2025-12-19 | 7.98 | 8.17 | 8.73 | 0.00 | - | 2 | 169 | 15.93% |
| SPY260116C00645000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 9.26 | 8.40 | 10.53 | 0.00 | - | 18 | 66 | 16.58% |
| SPY261218C00645000 | 2024-05-07 3:01PM EDT | 2026-12-18 | 23.02 | 22.68 | 26.27 | 0.00 | - | 2 | 62 | 19.29% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 145.82% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 26.82% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 33.08% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 18.16% |
© 2024 Yahoo. All rights reserved.