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:665.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 23.05% |
| SPY240920C00665000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 987 | 14.55% |
| SPY241220C00665000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | 0.00 | - | 18 | 838 | 13.36% |
| SPY241231C00665000 | 2024-05-09 1:49PM EDT | 2024-12-31 | 0.21 | 0.19 | 0.23 | 0.00 | - | 4 | 28 | 13.28% |
| SPY250117C00665000 | 2024-05-08 9:44AM EDT | 2025-01-17 | 0.24 | 0.25 | 0.28 | 0.00 | - | 1 | 291 | 13.16% |
| SPY250321C00665000 | 2024-05-09 1:25PM EDT | 2025-03-21 | 0.61 | 0.60 | 0.65 | 0.00 | - | 1 | 66 | 13.30% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 0.80 | 0.65 | 0.70 | 0.00 | - | 1 | 2 | 13.25% |
| SPY250620C00665000 | 2024-05-10 1:08PM EDT | 2025-06-20 | 1.57 | 1.54 | 1.61 | +0.02 | +1.29% | 2 | 207 | 13.75% |
| SPY250919C00665000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 3.07 | 3.16 | 3.28 | 0.00 | - | 2 | 4 | 14.48% |
| SPY251219C00665000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 5.33 | 5.27 | 5.65 | 0.00 | - | 5 | 134 | 15.30% |
| SPY260116C00665000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 6.14 | 5.30 | 7.29 | 0.00 | - | 19 | 224 | 16.07% |
| SPY261218C00665000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 17.65 | 17.09 | 20.60 | 0.00 | - | 41 | 74 | 18.59% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 154.59% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 86.17% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 107.22% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 27.20% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 142.84 | 145.71 | 0.00 | - | - | 0 | 15.38% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.