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:670.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.44% |
| SPY240920C00670000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,287 | 14.89% |
| SPY241220C00670000 | 2024-05-06 10:55AM EDT | 2024-12-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 12 | 1,784 | 13.50% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 2 | 13.36% |
| SPY250117C00670000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 0.21 | 0.22 | 0.25 | -0.01 | -4.55% | 1 | 10,242 | 13.27% |
| SPY250321C00670000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 0.55 | 0.51 | 0.56 | -0.04 | -6.78% | 8 | 4,861 | 13.30% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 13.14% |
| SPY250620C00670000 | 2024-05-10 11:26AM EDT | 2025-06-20 | 1.40 | 1.34 | 1.41 | +0.12 | +9.38% | 2 | 103 | 13.71% |
| SPY250919C00670000 | 2024-05-09 3:25PM EDT | 2025-09-19 | 2.80 | 2.81 | 2.91 | 0.00 | - | 3 | 12 | 14.39% |
| SPY251219C00670000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 4.78 | 4.70 | 5.17 | 0.00 | - | 5 | 165 | 15.24% |
| SPY260116C00670000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 5.13 | 4.70 | 6.64 | 0.00 | - | 1 | 213 | 15.95% |
| SPY261218C00670000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 17.30 | 15.86 | 19.05 | +1.22 | +7.59% | 2 | 282 | 18.31% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 154.40% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 86.78% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 100.77% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 148.39 | 150.04 | 0.00 | - | 1 | 0 | 16.70% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 27.91% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 50.83% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 37.95% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 146.75 | 151.50 | 0.00 | - | 1 | 0 | 10.06% |
© 2024 Yahoo. All rights reserved.