SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00395000 | 2024-06-05 1:43PM EDT | 2024-06-28 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00395000 | 2024-06-20 12:47PM EDT | 2024-07-19 | 152.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00395000 | 2024-06-10 9:37AM EDT | 2024-07-31 | 139.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00395000 | 2024-06-27 1:40PM EDT | 2024-08-16 | 154.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00395000 | 2024-06-24 1:11PM EDT | 2024-08-30 | 154.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00395000 | 2024-06-27 1:40PM EDT | 2024-09-20 | 157.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240930C00395000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 157.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00395000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 158.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00395000 | 2024-06-27 2:59PM EDT | 2024-12-20 | 160.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 148.38 | 149.84 | 0.00 | - | 3 | 23 | 0.00% |
| SPY250117C00395000 | 2024-06-20 10:54AM EDT | 2025-01-17 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00395000 | 2024-06-20 3:34PM EDT | 2025-03-21 | 166.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY250331C00395000 | 2024-05-29 9:30AM EDT | 2025-03-31 | 147.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY250620C00395000 | 2024-06-07 2:57PM EDT | 2025-06-20 | 160.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 2025-09-19 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 38.46% |
| SPY251219C00395000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 176.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00395000 | 2024-06-20 11:14AM EDT | 2026-01-16 | 181.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260618C00395000 | 2024-06-17 2:58PM EDT | 2026-06-18 | 186.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00395000 | 2024-06-27 9:40AM EDT | 2026-12-18 | 193.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00395000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPY240719P00395000 | 2024-06-27 1:33PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SPY240731P00395000 | 2024-06-27 9:30AM EDT | 2024-07-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240816P00395000 | 2024-06-27 4:02PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240830P00395000 | 2024-06-26 11:19AM EDT | 2024-08-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00395000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00395000 | 2024-06-24 2:07PM EDT | 2024-09-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00395000 | 2024-06-26 2:37PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241031P00395000 | 2024-06-21 12:45PM EDT | 2024-10-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SPY241115P00395000 | 2024-06-20 1:36PM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00395000 | 2024-06-26 3:32PM EDT | 2024-11-29 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00395000 | 2024-06-27 2:59PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241231P00395000 | 2024-06-10 1:54PM EDT | 2024-12-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00395000 | 2024-06-25 11:10AM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250131P00395000 | 2024-06-24 11:11AM EDT | 2025-01-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00395000 | 2024-06-27 12:11PM EDT | 2025-03-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250331P00395000 | 2024-06-25 3:28PM EDT | 2025-03-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250620P00395000 | 2024-06-24 2:19PM EDT | 2025-06-20 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00395000 | 2024-06-26 3:48PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY251219P00395000 | 2024-06-27 2:49PM EDT | 2025-12-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY260116P00395000 | 2024-06-24 10:15AM EDT | 2026-01-16 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00395000 | 2024-06-26 10:48AM EDT | 2026-06-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00395000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.