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:440.00
Callsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00440000 | 2024-06-24 12:34PM EDT | 2024-06-28 | 106.50 | 106.50 | 106.85 | 0.00 | - | 2 | 3 | 137.89% |
| SPY240705C00440000 | 2024-06-20 4:04PM EDT | 2024-07-05 | 107.03 | 107.05 | 107.39 | 0.00 | - | 21 | 0 | 76.73% |
| SPY240712C00440000 | 2024-06-20 12:56PM EDT | 2024-07-12 | 106.69 | 107.59 | 107.92 | 0.00 | - | 18 | 8 | 63.22% |
| SPY240719C00440000 | 2024-06-24 10:41AM EDT | 2024-07-19 | 107.99 | 108.10 | 108.47 | 0.00 | - | 6 | 363 | 56.49% |
| SPY240731C00440000 | 2024-06-26 10:22AM EDT | 2024-07-31 | 108.14 | 108.87 | 109.28 | +0.65 | +0.60% | 1 | 89 | 50.52% |
| SPY240802C00440000 | 2024-06-21 4:07PM EDT | 2024-08-02 | 108.05 | 109.17 | 109.59 | 0.00 | - | 67 | 65 | 50.40% |
| SPY240816C00440000 | 2024-06-26 12:34PM EDT | 2024-08-16 | 109.50 | 110.33 | 110.74 | 0.00 | - | 3 | 297 | 46.58% |
| SPY240830C00440000 | 2024-06-04 9:58AM EDT | 2024-08-30 | 91.87 | 111.52 | 112.04 | 0.00 | - | 1 | 32 | 44.49% |
| SPY240920C00440000 | 2024-06-27 1:37PM EDT | 2024-09-20 | 113.12 | 112.82 | 113.66 | +1.27 | +1.14% | 2 | 1,745 | 41.85% |
| SPY240930C00440000 | 2024-06-24 12:39PM EDT | 2024-09-30 | 113.34 | 112.75 | 113.97 | 0.00 | - | 19 | 443 | 40.15% |
| SPY241018C00440000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 111.85 | 113.75 | 114.73 | 0.00 | - | 1 | 3 | 38.03% |
| SPY241115C00440000 | 2024-06-25 1:56PM EDT | 2024-11-15 | 114.85 | 116.16 | 117.32 | 0.00 | - | 3 | 3 | 37.50% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 2024-11-29 | 118.10 | 117.30 | 118.63 | 0.00 | - | 16 | 12 | 37.33% |
| SPY241220C00440000 | 2024-06-27 3:32PM EDT | 2024-12-20 | 118.81 | 119.05 | 120.14 | +1.02 | +0.87% | 12 | 10,967 | 36.67% |
| SPY241231C00440000 | 2024-06-18 10:24AM EDT | 2024-12-31 | 119.75 | 118.90 | 120.40 | 0.00 | - | 16 | 257 | 35.85% |
| SPY250117C00440000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 121.03 | 119.55 | 121.68 | +1.27 | +1.06% | 4 | 2,915 | 35.57% |
| SPY250131C00440000 | 2024-06-13 10:25AM EDT | 2025-01-31 | 115.23 | 120.47 | 122.84 | 0.00 | - | 1 | 3 | 35.47% |
| SPY250321C00440000 | 2024-06-27 3:58PM EDT | 2025-03-21 | 124.75 | 124.28 | 126.69 | -0.36 | -0.29% | 1 | 772 | 35.15% |
| SPY250331C00440000 | 2024-06-20 3:53PM EDT | 2025-03-31 | 125.85 | 124.40 | 126.99 | 0.00 | - | 3 | 16 | 34.74% |
| SPY250620C00440000 | 2024-06-20 3:30PM EDT | 2025-06-20 | 129.11 | 129.73 | 132.67 | 0.00 | - | 1 | 737 | 34.29% |
| SPY250919C00440000 | 2024-06-03 12:10PM EDT | 2025-09-19 | 117.00 | 134.61 | 138.39 | 0.00 | - | 1 | 13 | 33.84% |
| SPY251219C00440000 | 2024-06-27 3:29PM EDT | 2025-12-19 | 140.50 | 139.47 | 143.25 | +0.80 | +0.57% | 1 | 1,638 | 33.28% |
| SPY260116C00440000 | 2024-06-14 11:18AM EDT | 2026-01-16 | 133.85 | 140.02 | 143.81 | 0.00 | - | 2 | 721 | 32.72% |
| SPY260618C00440000 | 2024-06-13 4:02PM EDT | 2026-06-18 | 144.84 | 147.53 | 151.50 | 0.00 | - | 1 | 1 | 32.29% |
| SPY261218C00440000 | 2024-06-26 1:29PM EDT | 2026-12-18 | 155.92 | 155.39 | 159.50 | 0.00 | - | 2 | 62 | 31.80% |
Putsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00440000 | 2024-06-27 11:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,472 | 90.63% |
| SPY240705P00440000 | 2024-06-27 3:31PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 635 | 830 | 47.66% |
| SPY240712P00440000 | 2024-06-26 2:05PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | 409 | 19,315 | 38.09% |
| SPY240719P00440000 | 2024-06-27 2:16PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 3,836 | 34.28% |
| SPY240726P00440000 | 2024-06-27 3:43PM EDT | 2024-07-26 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 12 | 86 | 31.45% |
| SPY240731P00440000 | 2024-06-27 4:10PM EDT | 2024-07-31 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 6 | 722 | 29.93% |
| SPY240802P00440000 | 2024-06-27 9:30AM EDT | 2024-08-02 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 1 | 608 | 29.59% |
| SPY240816P00440000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 115 | 5,803 | 26.98% |
| SPY240830P00440000 | 2024-06-27 2:40PM EDT | 2024-08-30 | 0.43 | 0.42 | 0.43 | -0.04 | -8.51% | 43 | 529 | 25.46% |
| SPY240920P00440000 | 2024-06-27 3:10PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.74 | -0.01 | -1.33% | 1,055 | 24,750 | 24.23% |
| SPY240930P00440000 | 2024-06-27 4:13PM EDT | 2024-09-30 | 0.85 | 0.84 | 0.86 | -0.05 | -5.56% | 53 | 3,478 | 23.55% |
| SPY241018P00440000 | 2024-06-27 9:38AM EDT | 2024-10-18 | 1.17 | 1.15 | 1.17 | -0.03 | -2.50% | 21 | 2,155 | 22.91% |
| SPY241031P00440000 | 2024-06-27 3:59PM EDT | 2024-10-31 | 1.35 | 1.34 | 1.36 | -0.10 | -6.90% | 7 | 1,263 | 22.36% |
| SPY241115P00440000 | 2024-06-27 11:03AM EDT | 2024-11-15 | 1.78 | 1.67 | 1.77 | -0.06 | -3.26% | 1 | 41 | 22.35% |
| SPY241129P00440000 | 2024-06-26 1:42PM EDT | 2024-11-29 | 2.08 | 1.87 | 2.01 | 0.00 | - | 1 | 74 | 21.94% |
| SPY241220P00440000 | 2024-06-27 3:06PM EDT | 2024-12-20 | 2.44 | 2.39 | 2.41 | -0.11 | -4.31% | 15 | 21,541 | 21.47% |
| SPY241231P00440000 | 2024-06-27 11:26AM EDT | 2024-12-31 | 2.64 | 2.54 | 2.58 | -0.06 | -2.22% | 1 | 459 | 21.18% |
| SPY250117P00440000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 3.04 | 2.89 | 2.92 | 0.00 | - | 14 | 8,185 | 20.90% |
| SPY250131P00440000 | 2024-06-27 2:39PM EDT | 2025-01-31 | 3.27 | 3.11 | 3.20 | -0.15 | -4.39% | 10 | 19 | 20.69% |
| SPY250321P00440000 | 2024-06-27 1:49PM EDT | 2025-03-21 | 4.17 | 4.12 | 4.17 | -0.15 | -3.47% | 26 | 2,479 | 20.07% |
| SPY250331P00440000 | 2024-06-27 10:54AM EDT | 2025-03-31 | 4.47 | 4.30 | 4.36 | -0.13 | -2.83% | 4 | 270 | 19.95% |
| SPY250620P00440000 | 2024-06-27 4:03PM EDT | 2025-06-20 | 5.91 | 5.84 | 5.93 | -0.21 | -3.43% | 20 | 4,972 | 19.20% |
| SPY250919P00440000 | 2024-06-25 9:54AM EDT | 2025-09-19 | 8.25 | 7.61 | 7.72 | 0.00 | - | 1 | 146 | 18.65% |
| SPY251219P00440000 | 2024-06-27 10:00AM EDT | 2025-12-19 | 9.50 | 9.23 | 9.39 | -0.10 | -1.04% | 2 | 2,344 | 18.19% |
| SPY260116P00440000 | 2024-06-26 11:17AM EDT | 2026-01-16 | 10.15 | 9.60 | 9.84 | 0.00 | - | 202 | 1,111 | 18.04% |
| SPY260618P00440000 | 2024-06-25 3:58PM EDT | 2026-06-18 | 12.38 | 11.76 | 12.34 | 0.00 | - | 1 | 0 | 17.41% |
| SPY261218P00440000 | 2024-06-27 10:18AM EDT | 2026-12-18 | 14.61 | 12.97 | 15.66 | -0.52 | -3.44% | 4 | 220 | 17.11% |
© 2024 Yahoo. All rights reserved.