SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:459.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00459000 | 2024-06-17 2:23PM EDT | 2024-06-21 | 88.98 | 88.13 | 89.03 | 0.00 | - | 3 | 43 | 78.42% |
| SPY240628C00459000 | 2024-06-13 2:52PM EDT | 2024-06-28 | 83.84 | 87.89 | 89.16 | 0.00 | - | 1 | 658 | 50.56% |
| SPY240731C00459000 | 2024-05-30 9:50AM EDT | 2024-07-31 | 69.22 | 89.53 | 91.17 | 0.00 | - | 1 | 21 | 36.56% |
| SPY240830C00459000 | 2024-06-11 10:20AM EDT | 2024-08-30 | 80.02 | 92.33 | 94.57 | 0.00 | - | 1 | 88 | 36.20% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 61.59 | 79.09 | 79.98 | 0.00 | - | 2 | 79 | 0.00% |
| SPY241231C00459000 | 2024-06-17 3:39PM EDT | 2024-12-31 | 102.46 | 100.90 | 103.59 | 0.00 | - | 2 | 14 | 31.48% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00459000 | 2024-06-14 1:16PM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 253 | 106.25% |
| SPY240620P00459000 | 2024-06-13 9:30AM EDT | 2024-06-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 130 | 130 | 60.94% |
| SPY240621P00459000 | 2024-06-18 10:15AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 251 | 3,542 | 57.81% |
| SPY240628P00459000 | 2024-06-14 1:32PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.06 | 0.00 | - | 17 | 1,081 | 40.04% |
| SPY240731P00459000 | 2024-06-14 11:40AM EDT | 2024-07-31 | 0.44 | 0.32 | 0.33 | 0.00 | - | 45 | 101 | 24.95% |
| SPY240830P00459000 | 2024-06-12 10:13AM EDT | 2024-08-30 | 0.81 | 0.77 | 0.79 | 0.00 | - | 1 | 1,985 | 22.30% |
| SPY240930P00459000 | 2024-06-17 2:01PM EDT | 2024-09-30 | 1.36 | 1.39 | 1.40 | 0.00 | - | 189 | 245 | 20.98% |
| SPY241031P00459000 | 2024-06-14 10:09AM EDT | 2024-10-31 | 2.31 | 2.05 | 2.08 | 0.00 | - | 1 | 101 | 20.16% |
| SPY241231P00459000 | 2024-05-15 1:05PM EDT | 2024-12-31 | 4.81 | 3.91 | 3.95 | 0.00 | - | 1 | 12 | 19.80% |
© 2024 Yahoo. All rights reserved.