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:660.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00660000 | 2024-04-30 1:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 780 | 22.46% |
| SPY240920C00660000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 1,130 | 14.45% |
| SPY241220C00660000 | 2024-05-08 4:00PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 566 | 13.23% |
| SPY241231C00660000 | 2024-05-08 10:51AM EDT | 2024-12-31 | 0.23 | 0.22 | 0.26 | 0.00 | - | 8 | 194 | 13.14% |
| SPY250117C00660000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 0.34 | 0.29 | 0.33 | 0.00 | - | 9 | 106 | 13.10% |
| SPY250321C00660000 | 2024-05-09 10:54AM EDT | 2025-03-21 | 0.73 | 0.70 | 0.75 | 0.00 | - | 1 | 4,375 | 13.27% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 2025-03-31 | 1.65 | 0.57 | 0.61 | 0.00 | - | 2 | 2 | 12.64% |
| SPY250620C00660000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 1.85 | 1.79 | 1.86 | +0.05 | +2.78% | 1 | 1,884 | 13.82% |
| SPY250919C00660000 | 2024-05-01 3:17PM EDT | 2025-09-19 | 3.02 | 3.58 | 3.71 | 0.00 | - | 4 | 5 | 14.59% |
| SPY251219C00660000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 5.95 | 5.89 | 6.40 | 0.00 | - | 7 | 1,502 | 15.51% |
| SPY260116C00660000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 6.61 | 5.97 | 7.99 | 0.00 | - | 1 | 900 | 16.18% |
| SPY261218C00660000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 15.10 | 18.38 | 21.91 | 0.00 | - | 3 | 51 | 18.76% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 2024-06-21 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 152.87% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 2024-12-20 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 67.68% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 2026-01-16 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 29.31% |
© 2024 Yahoo. All rights reserved.