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:655.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 21.88% |
| SPY240920C00655000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 134 | 3,160 | 14.06% |
| SPY240930C00655000 | 2024-05-09 12:28PM EDT | 2024-09-30 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 369 | 13.79% |
| SPY241220C00655000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.27 | 0.00 | - | 6 | 1,939 | 13.15% |
| SPY241231C00655000 | 2024-05-01 10:29AM EDT | 2024-12-31 | 0.20 | 0.26 | 0.30 | 0.00 | - | 1 | 52 | 13.03% |
| SPY250117C00655000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 0.33 | 0.35 | 0.38 | 0.00 | - | 11 | 148 | 13.00% |
| SPY250321C00655000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 0.81 | 0.82 | 0.88 | 0.00 | - | 1 | 2,576 | 13.28% |
| SPY250331C00655000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 0.86 | 0.89 | 0.95 | 0.00 | - | 3 | 11 | 13.25% |
| SPY250620C00655000 | 2024-05-09 4:00PM EDT | 2025-06-20 | 2.12 | 2.09 | 2.15 | +0.01 | +0.47% | 3 | 18,196 | 13.89% |
| SPY250919C00655000 | 2024-05-06 12:37PM EDT | 2025-09-19 | 3.82 | 3.92 | 4.45 | 0.00 | - | 400 | 1,210 | 14.92% |
| SPY251219C00655000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 6.61 | 6.57 | 7.11 | 0.00 | - | 4 | 529 | 15.65% |
| SPY260116C00655000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 7.32 | 6.71 | 8.76 | 0.00 | - | 1 | 34 | 16.31% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 19.41 | 19.74 | 23.30 | 0.00 | - | 5 | 50 | 18.94% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 2024-06-21 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 151.14% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 84.24% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 2024-12-20 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 55.92% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 2025-01-17 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 68.66% |
© 2024 Yahoo. All rights reserved.