SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:690.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00690000 | 2024-05-15 1:31PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 200 | 696 | 15.53% |
| SPY241220C00690000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 0.10 | 0.11 | 0.12 | 0.00 | - | 15 | 2,337 | 13.67% |
| SPY250117C00690000 | 2024-05-17 9:58AM EDT | 2025-01-17 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 21 | 180 | 13.39% |
| SPY250321C00690000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 0.31 | 0.35 | 0.38 | 0.00 | - | 8 | 282 | 13.26% |
| SPY250620C00690000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 1.07 | 0.93 | 0.97 | 0.00 | - | 6 | 275 | 13.46% |
| SPY250919C00690000 | 2024-05-17 10:13AM EDT | 2025-09-19 | 2.15 | 2.10 | 2.17 | -0.10 | -4.44% | 1 | 6 | 14.12% |
| SPY251219C00690000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 2.45 | 3.76 | 3.86 | 0.00 | - | 3 | 57 | 14.74% |
| SPY260116C00690000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 3.20 | 3.96 | 4.86 | 0.00 | - | 1 | 4 | 15.25% |
| SPY261218C00690000 | 2024-05-17 11:33AM EDT | 2026-12-18 | 15.00 | 13.87 | 15.94 | +0.30 | +2.04% | 1 | 368 | 17.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 96.35% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 2024-12-20 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 112.97% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 2025-01-17 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 39.39% |
| SPY261218P00690000 | 2024-05-06 9:43AM EDT | 2026-12-18 | 176.03 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 10.88% |
© 2024 Yahoo. All rights reserved.