SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00461000 | 2024-06-20 3:57PM EDT | 461.00 | 85.96 | 83.82 | 84.61 | 0.00 | - | 1 | 0 | 79.93% |
| SPY240627C00500000 | 2024-06-20 3:57PM EDT | 500.00 | 46.94 | 44.85 | 45.63 | 0.00 | - | 1 | 0 | 51.54% |
| SPY240627C00520000 | 2024-06-21 9:58AM EDT | 520.00 | 24.36 | 24.88 | 25.68 | -4.66 | -16.06% | 2 | 0 | 32.98% |
| SPY240627C00530000 | 2024-06-21 10:47AM EDT | 530.00 | 15.00 | 14.95 | 15.69 | -2.60 | -14.77% | 2 | 1 | 22.88% |
| SPY240627C00532000 | 2024-06-20 3:43PM EDT | 532.00 | 14.95 | 12.99 | 13.77 | 0.00 | - | 6 | 0 | 21.24% |
| SPY240627C00533000 | 2024-06-20 3:53PM EDT | 533.00 | 14.61 | 12.27 | 12.39 | 0.00 | - | 13 | 2 | 17.73% |
| SPY240627C00534000 | 2024-06-21 11:00AM EDT | 534.00 | 11.39 | 11.31 | 11.43 | -1.60 | -12.32% | 1 | 9 | 16.93% |
| SPY240627C00535000 | 2024-06-21 1:08PM EDT | 535.00 | 10.18 | 10.36 | 10.48 | -1.40 | -12.09% | 67 | 0 | 16.18% |
| SPY240627C00536000 | 2024-06-20 2:46PM EDT | 536.00 | 11.53 | 9.43 | 9.54 | 0.00 | - | 2 | 0 | 15.42% |
| SPY240627C00537000 | 2024-06-21 3:27PM EDT | 537.00 | 8.20 | 8.53 | 8.63 | -2.33 | -22.13% | 19 | 17 | 14.78% |
| SPY240627C00538000 | 2024-06-21 4:00PM EDT | 538.00 | 7.31 | 7.64 | 7.74 | -1.89 | -20.54% | 26 | 1 | 14.17% |
| SPY240627C00539000 | 2024-06-21 3:09PM EDT | 539.00 | 6.44 | 6.79 | 6.87 | -1.48 | -18.69% | 18 | 9 | 13.58% |
| SPY240627C00540000 | 2024-06-21 4:14PM EDT | 540.00 | 6.06 | 5.97 | 6.07 | -0.74 | -10.88% | 152 | 52 | 13.20% |
| SPY240627C00541000 | 2024-06-21 3:49PM EDT | 541.00 | 4.72 | 5.20 | 5.25 | -1.54 | -24.60% | 337 | 160 | 12.60% |
| SPY240627C00542000 | 2024-06-21 4:01PM EDT | 542.00 | 4.10 | 4.45 | 4.50 | -1.25 | -23.36% | 192 | 242 | 12.16% |
| SPY240627C00543000 | 2024-06-21 4:12PM EDT | 543.00 | 3.69 | 3.76 | 3.80 | -1.31 | -26.20% | 1,189 | 4,288 | 11.76% |
| SPY240627C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 3.16 | 3.14 | 3.16 | -0.89 | -21.98% | 6,083 | 374 | 11.40% |
| SPY240627C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 2.57 | 2.56 | 2.57 | -0.80 | -23.74% | 5,795 | 754 | 11.04% |
| SPY240627C00546000 | 2024-06-21 4:14PM EDT | 546.00 | 2.06 | 2.04 | 2.07 | -0.78 | -27.46% | 2,216 | 920 | 10.80% |
| SPY240627C00547000 | 2024-06-21 4:14PM EDT | 547.00 | 1.61 | 1.59 | 1.61 | -0.77 | -32.35% | 5,641 | 5,900 | 10.49% |
| SPY240627C00548000 | 2024-06-21 4:13PM EDT | 548.00 | 1.18 | 1.21 | 1.23 | -0.61 | -34.08% | 1,969 | 1,285 | 10.24% |
| SPY240627C00549000 | 2024-06-21 4:14PM EDT | 549.00 | 0.89 | 0.88 | 0.90 | -0.53 | -37.32% | 2,554 | 1,930 | 9.94% |
| SPY240627C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 0.63 | 0.62 | 0.64 | -0.56 | -47.06% | 2,778 | 1,897 | 9.68% |
| SPY240627C00551000 | 2024-06-21 4:14PM EDT | 551.00 | 0.43 | 0.42 | 0.43 | -0.45 | -51.14% | 818 | 1,596 | 9.38% |
| SPY240627C00552000 | 2024-06-21 4:13PM EDT | 552.00 | 0.28 | 0.27 | 0.28 | -0.42 | -60.00% | 946 | 2,034 | 9.13% |
| SPY240627C00555000 | 2024-06-21 4:12PM EDT | 555.00 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 2,103 | 1,114 | 8.79% |
| SPY240627C00560000 | 2024-06-21 3:14PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 493 | 552 | 10.16% |
| SPY240627C00565000 | 2024-06-20 3:39PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 520 | 11.91% |
| SPY240627C00570000 | 2024-06-21 11:59AM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 105 | 14.45% |
| SPY240627C00575000 | 2024-06-21 11:08AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 105 | 16.80% |
| SPY240627C00580000 | 2024-06-20 10:55AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 76 | 1,056 | 19.14% |
| SPY240627C00585000 | 2024-06-14 10:02AM EDT | 585.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 21.88% |
| SPY240627C00590000 | 2024-06-18 1:48PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 226 | 233 | 23.83% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 26.17% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00461000 | 2024-06-21 9:40AM EDT | 461.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 42 | 440 | 50.00% |
| SPY240627P00470000 | 2024-06-21 11:11AM EDT | 470.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 10 | 53 | 44.92% |
| SPY240627P00480000 | 2024-06-20 11:30AM EDT | 480.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 39.06% |
| SPY240627P00490000 | 2024-06-13 9:45AM EDT | 490.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 5 | 3 | 34.57% |
| SPY240627P00494000 | 2024-06-21 4:10PM EDT | 494.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 357 | 354 | 32.23% |
| SPY240627P00495000 | 2024-06-20 9:57AM EDT | 495.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 166 | 31.64% |
| SPY240627P00499000 | 2024-06-17 2:13PM EDT | 499.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 300 | 301 | 29.10% |
| SPY240627P00500000 | 2024-06-21 3:08PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 15 | 100 | 28.52% |
| SPY240627P00505000 | 2024-06-20 11:47AM EDT | 505.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 8 | 645 | 25.59% |
| SPY240627P00510000 | 2024-06-21 12:46PM EDT | 510.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 14 | 111 | 22.66% |
| SPY240627P00515000 | 2024-06-21 9:32AM EDT | 515.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 106 | 373 | 20.31% |
| SPY240627P00520000 | 2024-06-21 1:30PM EDT | 520.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 23 | 240 | 17.68% |
| SPY240627P00525000 | 2024-06-21 3:22PM EDT | 525.00 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 93 | 224 | 15.19% |
| SPY240627P00530000 | 2024-06-21 3:52PM EDT | 530.00 | 0.08 | 0.10 | 0.11 | -0.13 | -61.90% | 306 | 1,153 | 12.72% |
| SPY240627P00532000 | 2024-06-21 4:01PM EDT | 532.00 | 0.12 | 0.14 | 0.15 | -0.15 | -55.56% | 152 | 797 | 11.94% |
| SPY240627P00533000 | 2024-06-21 4:02PM EDT | 533.00 | 0.16 | 0.16 | 0.17 | -0.17 | -51.52% | 169 | 425 | 11.45% |
| SPY240627P00534000 | 2024-06-21 3:20PM EDT | 534.00 | 0.18 | 0.20 | 0.21 | -0.19 | -51.35% | 499 | 600 | 11.16% |
| SPY240627P00535000 | 2024-06-21 4:11PM EDT | 535.00 | 0.27 | 0.25 | 0.26 | -0.21 | -43.75% | 4,003 | 792 | 10.87% |
| SPY240627P00536000 | 2024-06-21 4:13PM EDT | 536.00 | 0.34 | 0.32 | 0.33 | -0.20 | -37.04% | 360 | 417 | 10.65% |
| SPY240627P00537000 | 2024-06-21 4:14PM EDT | 537.00 | 0.42 | 0.40 | 0.41 | -0.25 | -37.31% | 765 | 982 | 10.35% |
| SPY240627P00538000 | 2024-06-21 4:09PM EDT | 538.00 | 0.56 | 0.51 | 0.53 | -0.23 | -29.11% | 1,080 | 666 | 10.19% |
| SPY240627P00539000 | 2024-06-21 4:13PM EDT | 539.00 | 0.68 | 0.65 | 0.67 | -0.26 | -27.66% | 664 | 1,280 | 9.97% |
| SPY240627P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 0.82 | 0.83 | 0.84 | -0.39 | -32.23% | 3,901 | 2,167 | 9.74% |
| SPY240627P00541000 | 2024-06-21 4:03PM EDT | 541.00 | 1.14 | 1.04 | 1.05 | -0.22 | -16.18% | 2,313 | 1,733 | 9.51% |
| SPY240627P00542000 | 2024-06-21 4:14PM EDT | 542.00 | 1.29 | 1.29 | 1.31 | -0.34 | -20.86% | 1,598 | 1,932 | 9.29% |
| SPY240627P00543000 | 2024-06-21 4:07PM EDT | 543.00 | 1.70 | 1.60 | 1.62 | -0.33 | -16.26% | 3,463 | 1,237 | 9.05% |
| SPY240627P00544000 | 2024-06-21 4:14PM EDT | 544.00 | 1.97 | 1.96 | 1.98 | -0.32 | -13.97% | 2,905 | 429 | 8.76% |
| SPY240627P00545000 | 2024-06-21 4:02PM EDT | 545.00 | 2.57 | 2.38 | 2.41 | -0.26 | -9.19% | 4,163 | 1,147 | 8.48% |
| SPY240627P00546000 | 2024-06-21 4:06PM EDT | 546.00 | 3.08 | 2.87 | 2.90 | -0.08 | -2.53% | 2,639 | 858 | 8.13% |
| SPY240627P00547000 | 2024-06-21 4:10PM EDT | 547.00 | 3.62 | 3.42 | 3.47 | -0.04 | -1.09% | 949 | 689 | 7.78% |
| SPY240627P00548000 | 2024-06-21 4:12PM EDT | 548.00 | 4.18 | 4.04 | 4.10 | -0.06 | -1.42% | 162 | 849 | 7.28% |
| SPY240627P00550000 | 2024-06-21 4:12PM EDT | 550.00 | 5.66 | 5.47 | 5.56 | +0.24 | +4.43% | 1,005 | 967 | 5.23% |
| SPY240627P00551000 | 2024-06-21 3:42PM EDT | 551.00 | 6.63 | 6.26 | 6.39 | +0.22 | +3.43% | 14 | 90 | 0.00% |
| SPY240627P00580000 | 2024-06-20 11:24AM EDT | 580.00 | 32.80 | 34.70 | 35.47 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.