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:680.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00680000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,210 | 25.00% |
| SPY240920C00680000 | 2024-05-08 12:08PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 623 | 15.33% |
| SPY241220C00680000 | 2024-05-10 4:04PM EDT | 2024-12-20 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 20,188 | 2,581 | 13.79% |
| SPY250117C00680000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.19 | 0.00 | - | 14 | 634 | 13.49% |
| SPY250321C00680000 | 2024-05-10 4:00PM EDT | 2025-03-21 | 0.41 | 0.38 | 0.42 | 0.00 | - | 10 | 173 | 13.39% |
| SPY250620C00680000 | 2024-05-08 3:34PM EDT | 2025-06-20 | 1.03 | 1.01 | 1.08 | 0.00 | - | 14 | 316 | 13.68% |
| SPY250919C00680000 | 2024-05-09 3:25PM EDT | 2025-09-19 | 2.18 | 2.16 | 2.26 | 0.00 | - | 4 | 7 | 14.24% |
| SPY251219C00680000 | 2024-05-10 11:30AM EDT | 2025-12-19 | 4.01 | 3.89 | 4.03 | -0.51 | -11.28% | 1 | 40 | 14.91% |
| SPY260116C00680000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 3.85 | 3.89 | 5.52 | 0.00 | - | 1 | 2 | 15.78% |
| SPY260618C00680000 | 2024-05-09 2:33PM EDT | 2026-06-18 | 8.85 | 7.32 | 10.52 | 0.00 | - | 2 | 9 | 17.06% |
| SPY261218C00680000 | 2024-04-29 3:20PM EDT | 2026-12-18 | 13.28 | 13.60 | 17.05 | 0.00 | - | 1 | 77 | 18.13% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 2024-06-21 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 72.22% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 88.95% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 96.28% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 48.62% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 43.59% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 39.61% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 2026-01-16 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 37.93% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 15.79% |
© 2024 Yahoo. All rights reserved.