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:675.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,651 | 24.22% |
| SPY240920C00675000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,705 | 15.28% |
| SPY241220C00675000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 144 | 2,432 | 13.65% |
| SPY241231C00675000 | 2024-05-08 12:34PM EDT | 2024-12-31 | 0.14 | 0.14 | 0.18 | -0.01 | -6.67% | 1 | 226 | 13.51% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.22 | 0.00 | - | 2 | 226 | 13.38% |
| SPY250321C00675000 | 2024-05-07 1:31PM EDT | 2025-03-21 | 0.51 | 0.44 | 0.49 | 0.00 | - | 1 | 5,689 | 13.36% |
| SPY250331C00675000 | 2024-05-10 3:29PM EDT | 2025-03-31 | 0.49 | 0.47 | 0.53 | -0.06 | -10.91% | 5 | 115 | 13.31% |
| SPY250620C00675000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 1.17 | 1.16 | 1.23 | 0.00 | - | 5 | 138 | 13.68% |
| SPY250919C00675000 | 2024-05-10 3:18PM EDT | 2025-09-19 | 2.53 | 2.45 | 2.55 | +0.06 | +2.43% | 1,043 | 6 | 14.29% |
| SPY251219C00675000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 3.29 | 4.21 | 4.66 | 0.00 | - | 1 | 75 | 15.14% |
| SPY260116C00675000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 4.70 | 4.15 | 6.06 | 0.00 | - | 2 | 49 | 15.86% |
| SPY261218C00675000 | 2024-05-10 3:48PM EDT | 2026-12-18 | 15.04 | 14.70 | 18.17 | +0.59 | +4.08% | 1 | 420 | 18.27% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 2024-06-21 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 64.33% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 87.69% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 82.74% |
| SPY241231P00675000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 166.09 | 153.37 | 155.05 | 0.00 | - | 1 | 0 | 17.13% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 31.83% |
© 2024 Yahoo. All rights reserved.