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:470.00
Callsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00470000 | 2024-06-26 3:22PM EDT | 2024-06-27 | 74.61 | 75.84 | 77.08 | 0.00 | - | 1 | 0 | 120.31% |
| SPY240628C00470000 | 2024-06-24 1:58PM EDT | 2024-06-28 | 74.49 | 76.51 | 76.87 | 0.00 | - | 1 | 30 | 101.47% |
| SPY240705C00470000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 75.48 | 77.11 | 77.44 | 0.00 | - | 2 | 2 | 57.50% |
| SPY240712C00470000 | 2024-06-24 9:59AM EDT | 2024-07-12 | 77.50 | 77.67 | 78.02 | 0.00 | - | 1 | 2 | 49.07% |
| SPY240719C00470000 | 2024-06-27 1:16PM EDT | 2024-07-19 | 77.78 | 78.24 | 78.62 | +1.28 | +1.67% | 1 | 537 | 44.13% |
| SPY240726C00470000 | 2024-06-25 1:24PM EDT | 2024-07-26 | 76.12 | 78.85 | 79.23 | 0.00 | - | 1 | 3 | 41.14% |
| SPY240731C00470000 | 2024-06-26 3:54PM EDT | 2024-07-31 | 78.55 | 79.14 | 79.53 | 0.00 | - | 2 | 98 | 39.15% |
| SPY240816C00470000 | 2024-06-25 11:44AM EDT | 2024-08-16 | 78.97 | 80.76 | 81.16 | 0.00 | - | 1 | 3,204 | 36.69% |
| SPY240830C00470000 | 2024-06-25 12:47PM EDT | 2024-08-30 | 79.17 | 82.13 | 82.63 | 0.00 | - | 9 | 365 | 35.50% |
| SPY240920C00470000 | 2024-06-25 10:29AM EDT | 2024-09-20 | 82.03 | 83.68 | 84.48 | 0.00 | - | 4 | 13,569 | 33.85% |
| SPY240930C00470000 | 2024-06-27 9:33AM EDT | 2024-09-30 | 83.79 | 83.58 | 84.83 | -0.56 | -0.66% | 1 | 505 | 32.55% |
| SPY241018C00470000 | 2024-06-27 1:26PM EDT | 2024-10-18 | 85.11 | 85.04 | 85.95 | +2.56 | +3.10% | 4 | 551 | 31.34% |
| SPY241031C00470000 | 2024-06-21 11:46AM EDT | 2024-10-31 | 85.59 | 86.01 | 87.15 | 0.00 | - | 3 | 9 | 31.13% |
| SPY241115C00470000 | 2024-06-21 10:44AM EDT | 2024-11-15 | 86.90 | 87.88 | 88.95 | 0.00 | - | 1 | 25 | 31.40% |
| SPY241129C00470000 | 2024-06-20 12:52PM EDT | 2024-11-29 | 89.88 | 89.18 | 90.40 | 0.00 | - | 1 | 6 | 31.42% |
| SPY241220C00470000 | 2024-06-27 2:00PM EDT | 2024-12-20 | 90.57 | 91.02 | 92.14 | +0.49 | +0.54% | 7 | 8,687 | 31.10% |
| SPY241231C00470000 | 2024-06-17 3:40PM EDT | 2024-12-31 | 92.44 | 91.10 | 92.46 | 0.00 | - | 2 | 120 | 30.46% |
| SPY250117C00470000 | 2024-06-21 2:47PM EDT | 2025-01-17 | 91.65 | 92.03 | 94.00 | 0.00 | - | 4 | 9,585 | 30.45% |
| SPY250131C00470000 | 2024-06-24 12:21PM EDT | 2025-01-31 | 94.52 | 93.28 | 95.30 | 0.00 | - | 18 | 19 | 30.49% |
| SPY250321C00470000 | 2024-06-26 2:10PM EDT | 2025-03-21 | 97.24 | 97.42 | 99.65 | 0.00 | - | 1 | 0 | 30.60% |
| SPY250331C00470000 | 2024-06-27 3:42PM EDT | 2025-03-31 | 97.03 | 97.52 | 100.01 | +0.69 | +0.72% | 262 | 19 | 30.28% |
| SPY250620C00470000 | 2024-06-27 1:15PM EDT | 2025-06-20 | 104.62 | 103.90 | 106.52 | +0.33 | +0.32% | 4 | 506 | 30.43% |
| SPY250919C00470000 | 2024-06-25 2:31PM EDT | 2025-09-19 | 110.04 | 109.51 | 113.04 | 0.00 | - | 2 | 198 | 30.46% |
| SPY251219C00470000 | 2024-06-27 10:55AM EDT | 2025-12-19 | 116.29 | 114.96 | 118.74 | +0.79 | +0.68% | 2 | 3,222 | 30.36% |
| SPY260116C00470000 | 2024-06-21 10:13AM EDT | 2026-01-16 | 116.44 | 115.67 | 119.48 | 0.00 | - | 2 | 112 | 29.92% |
| SPY260618C00470000 | 2024-06-20 4:04PM EDT | 2026-06-18 | 125.47 | 124.16 | 128.50 | 0.00 | - | 3 | 1 | 30.04% |
| SPY261218C00470000 | 2024-06-20 9:32AM EDT | 2026-12-18 | 136.15 | 133.02 | 137.00 | 0.00 | - | 2 | 310 | 29.72% |
Putsfor27 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00470000 | 2024-06-21 11:11AM EDT | 2024-06-27 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 56 | 102.34% |
| SPY240628P00470000 | 2024-06-25 2:47PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 5,730 | 64.06% |
| SPY240705P00470000 | 2024-06-27 3:34PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 1,290 | 35.55% |
| SPY240712P00470000 | 2024-06-27 4:12PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 75,918 | 29.20% |
| SPY240719P00470000 | 2024-06-27 4:06PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 70 | 49,329 | 26.32% |
| SPY240726P00470000 | 2024-06-27 3:03PM EDT | 2024-07-26 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 6 | 101,009 | 24.07% |
| SPY240731P00470000 | 2024-06-27 3:54PM EDT | 2024-07-31 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 152 | 11,577 | 23.22% |
| SPY240802P00470000 | 2024-06-27 10:12AM EDT | 2024-08-02 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 1 | 493 | 23.12% |
| SPY240816P00470000 | 2024-06-27 3:48PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.48 | -0.03 | -5.77% | 70 | 87,913 | 21.49% |
| SPY240830P00470000 | 2024-06-27 10:46AM EDT | 2024-08-30 | 0.73 | 0.71 | 0.72 | -0.01 | -1.35% | 4 | 8,666 | 20.47% |
| SPY240920P00470000 | 2024-06-27 2:46PM EDT | 2024-09-20 | 1.27 | 1.21 | 1.22 | -0.03 | -2.31% | 241 | 46,322 | 19.79% |
| SPY240930P00470000 | 2024-06-27 1:17PM EDT | 2024-09-30 | 1.45 | 1.39 | 1.42 | 0.00 | - | 6 | 10,796 | 19.37% |
| SPY241018P00470000 | 2024-06-27 3:24PM EDT | 2024-10-18 | 1.92 | 1.88 | 1.89 | -0.02 | -1.03% | 18 | 8,146 | 18.99% |
| SPY241031P00470000 | 2024-06-26 2:44PM EDT | 2024-10-31 | 2.34 | 2.16 | 2.19 | 0.00 | - | 17 | 8,220 | 18.66% |
| SPY241115P00470000 | 2024-06-27 3:45PM EDT | 2024-11-15 | 2.78 | 2.69 | 2.78 | -0.14 | -4.79% | 16 | 861 | 18.78% |
| SPY241129P00470000 | 2024-06-27 11:24AM EDT | 2024-11-29 | 3.20 | 2.99 | 3.18 | -0.27 | -7.78% | 5 | 282 | 18.59% |
| SPY241220P00470000 | 2024-06-27 3:14PM EDT | 2024-12-20 | 3.80 | 3.73 | 3.75 | -0.14 | -3.55% | 63 | 65,921 | 18.29% |
| SPY241231P00470000 | 2024-06-26 3:38PM EDT | 2024-12-31 | 4.16 | 3.95 | 3.99 | 0.00 | - | 1 | 636 | 18.08% |
| SPY250117P00470000 | 2024-06-27 3:06PM EDT | 2025-01-17 | 4.54 | 4.43 | 4.47 | -0.03 | -0.66% | 548 | 19,505 | 17.92% |
| SPY250131P00470000 | 2024-06-20 2:06PM EDT | 2025-01-31 | 5.25 | 4.77 | 4.86 | 0.00 | - | 1 | 54 | 17.80% |
| SPY250321P00470000 | 2024-06-26 3:55PM EDT | 2025-03-21 | 6.36 | 6.15 | 6.20 | 0.00 | - | 1 | 8,262 | 17.44% |
| SPY250331P00470000 | 2024-06-25 9:45AM EDT | 2025-03-31 | 7.05 | 6.37 | 6.46 | 0.00 | - | 10 | 3,986 | 17.37% |
| SPY250620P00470000 | 2024-06-27 3:44PM EDT | 2025-06-20 | 8.65 | 8.48 | 8.59 | -0.24 | -2.70% | 7 | 6,008 | 16.95% |
| SPY250919P00470000 | 2024-06-26 3:43PM EDT | 2025-09-19 | 11.17 | 10.53 | 10.92 | 0.00 | - | 4 | 34 | 16.64% |
| SPY251219P00470000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 13.54 | 12.79 | 13.06 | 0.00 | - | 1 | 1,158 | 16.37% |
| SPY260116P00470000 | 2024-06-24 9:54AM EDT | 2026-01-16 | 14.10 | 12.97 | 14.08 | 0.00 | - | 5 | 1,027 | 16.49% |
| SPY260618P00470000 | 2024-06-27 3:54PM EDT | 2026-06-18 | 16.42 | 15.96 | 16.62 | -2.84 | -14.75% | 1 | 10 | 15.80% |
| SPY261218P00470000 | 2024-06-27 1:03PM EDT | 2026-12-18 | 19.55 | 19.08 | 19.72 | +0.05 | +0.26% | 2 | 831 | 15.32% |
© 2024 Yahoo. All rights reserved.