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:
Strike:320.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00320000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 222.27 | 222.17 | 223.08 | +19.79 | +9.77% | 11 | 2,665 | 175.78% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 211.53 | 222.21 | 223.11 | 0.00 | - | 4 | 80 | 74.66% |
| SPY240731C00320000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 185.66 | 208.58 | 209.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 211.80 | 212.67 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240920C00320000 | 2024-06-14 11:49AM EDT | 2024-09-20 | 223.92 | 225.43 | 226.52 | -1.90 | -0.84% | 4 | 702 | 64.15% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 195.36 | 213.57 | 214.72 | 0.00 | - | 4 | 5 | 0.00% |
| SPY241220C00320000 | 2024-06-11 3:01PM EDT | 2024-12-20 | 223.67 | 228.58 | 230.07 | 0.00 | - | 5 | 777 | 54.43% |
| SPY250117C00320000 | 2024-06-13 9:49AM EDT | 2025-01-17 | 229.50 | 228.20 | 230.94 | 0.00 | - | 5 | 156 | 51.25% |
| SPY250321C00320000 | 2024-06-11 10:26AM EDT | 2025-03-21 | 224.30 | 231.07 | 234.36 | 0.00 | - | 2 | 43 | 50.05% |
| SPY250620C00320000 | 2024-06-10 2:18PM EDT | 2025-06-20 | 229.01 | 233.73 | 237.44 | 0.00 | - | 2 | 60 | 48.99% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 218.81 | 222.69 | 0.00 | - | 2 | 59 | 0.00% |
| SPY260116C00320000 | 2024-06-05 10:34AM EDT | 2026-01-16 | 230.05 | 238.94 | 242.75 | 0.00 | - | 1 | 58 | 43.51% |
| SPY261218C00320000 | 2024-06-11 3:56PM EDT | 2026-12-18 | 245.60 | 246.93 | 251.50 | 0.00 | - | 1 | 31 | 39.80% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00320000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,503 | 118.75% |
| SPY240628P00320000 | 2024-06-10 12:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,397 | 81.25% |
| SPY240712P00320000 | 2024-06-12 9:57AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 82 | 61.72% |
| SPY240719P00320000 | 2024-06-14 10:33AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 282 | 1,614 | 57.03% |
| SPY240731P00320000 | 2024-06-14 1:12PM EDT | 2024-07-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 86 | 2,583 | 51.76% |
| SPY240816P00320000 | 2024-06-12 1:29PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 13 | 874 | 47.66% |
| SPY240920P00320000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 7 | 2,723 | 42.09% |
| SPY240930P00320000 | 2024-06-11 1:02PM EDT | 2024-09-30 | 0.25 | 0.23 | 0.25 | 0.00 | - | 3 | 276 | 40.70% |
| SPY241018P00320000 | 2024-06-13 11:37AM EDT | 2024-10-18 | 0.29 | 0.31 | 0.33 | 0.00 | - | 10 | 118 | 38.99% |
| SPY241220P00320000 | 2024-06-13 9:41AM EDT | 2024-12-20 | 0.62 | 0.71 | 0.72 | 0.00 | - | 1 | 32,703 | 35.40% |
| SPY250117P00320000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 0.84 | 0.87 | 0.89 | +0.07 | +9.09% | 5 | 8,271 | 34.12% |
| SPY250321P00320000 | 2024-06-14 4:13PM EDT | 2025-03-21 | 1.28 | 1.28 | 1.29 | +0.07 | +5.79% | 2 | 2,464 | 31.89% |
| SPY250620P00320000 | 2024-06-10 3:59PM EDT | 2025-06-20 | 1.70 | 1.77 | 1.81 | 0.00 | - | 4 | 638 | 29.40% |
| SPY250919P00320000 | 2024-06-05 2:16PM EDT | 2025-09-19 | 2.40 | 2.31 | 2.38 | 0.00 | - | 3 | 58 | 27.74% |
| SPY251219P00320000 | 2024-06-14 3:19PM EDT | 2025-12-19 | 2.92 | 2.83 | 2.97 | +0.12 | +4.29% | 7 | 2,156 | 26.50% |
| SPY260116P00320000 | 2024-06-12 9:49AM EDT | 2026-01-16 | 2.79 | 2.97 | 3.09 | 0.00 | - | 1 | 403 | 26.07% |
| SPY261218P00320000 | 2024-06-14 9:58AM EDT | 2026-12-18 | 4.76 | 3.81 | 5.92 | +0.11 | +2.37% | 5 | 151 | 24.06% |
© 2024 Yahoo. All rights reserved.