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:650.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,967 | 20.90% |
| SPY240719C00650000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 6,933 | 17.19% |
| SPY240816C00650000 | 2024-05-10 1:32PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 2,862 | 15.04% |
| SPY240920C00650000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 30 | 5,303 | 13.82% |
| SPY240930C00650000 | 2024-05-10 3:08PM EDT | 2024-09-30 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 268 | 13.58% |
| SPY241220C00650000 | 2024-05-10 4:10PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.32 | +0.02 | +6.90% | 235 | 2,493 | 13.05% |
| SPY241231C00650000 | 2024-05-10 2:46PM EDT | 2024-12-31 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 35 | 546 | 12.90% |
| SPY250117C00650000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 776 | 7,730 | 12.93% |
| SPY250321C00650000 | 2024-05-10 12:15PM EDT | 2025-03-21 | 1.02 | 0.97 | 1.03 | +0.06 | +6.25% | 61 | 722 | 13.26% |
| SPY250331C00650000 | 2024-05-06 10:05AM EDT | 2025-03-31 | 1.04 | 1.04 | 1.11 | 0.00 | - | 1 | 142 | 13.24% |
| SPY250620C00650000 | 2024-05-10 12:20PM EDT | 2025-06-20 | 2.45 | 2.42 | 2.48 | +0.02 | +0.82% | 6 | 23,776 | 13.96% |
| SPY250919C00650000 | 2024-05-10 1:09PM EDT | 2025-09-19 | 4.70 | 4.46 | 5.02 | +0.24 | +5.38% | 3 | 1,874 | 15.03% |
| SPY251219C00650000 | 2024-05-10 1:56PM EDT | 2025-12-19 | 7.57 | 7.34 | 7.83 | +0.36 | +4.99% | 5 | 5,180 | 15.74% |
| SPY260116C00650000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.09 | 7.51 | 9.60 | 0.00 | - | 1 | 899 | 16.43% |
| SPY261218C00650000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 23.27 | 21.18 | 23.20 | +3.28 | +16.41% | 1 | 62 | 18.56% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 63.41% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 82.94% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 128.69 | 129.81 | 0.00 | - | 2 | 0 | 18.31% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 128.55 | 129.88 | 0.00 | - | 2 | 0 | 14.92% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 128.44 | 129.99 | 0.00 | - | 1 | 0 | 14.91% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 128.21 | 130.21 | 0.00 | - | 2 | 0 | 15.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 46.06% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 127.86 | 130.69 | 0.00 | - | - | 0 | 12.71% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 33.57% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 2026-12-18 | 132.99 | 126.76 | 131.50 | 0.00 | - | 3 | 0 | 9.13% |
© 2024 Yahoo. All rights reserved.