SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:491.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620C00491000 | 2024-06-10 2:09PM EDT | 2024-06-20 | 45.26 | 56.74 | 57.12 | 0.00 | - | - | 49 | 56.74% |
| SPY240621C00491000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 43.84 | 56.55 | 57.12 | 0.00 | - | 10 | 393 | 55.57% |
| SPY240628C00491000 | 2024-05-28 10:19AM EDT | 2024-06-28 | 41.15 | 56.41 | 57.11 | 0.00 | - | 1 | 34 | 33.30% |
| SPY240719C00491000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 57.30 | 57.50 | 58.26 | 0.00 | - | 4 | 341 | 26.40% |
| SPY240731C00491000 | 2024-06-03 10:49AM EDT | 2024-07-31 | 40.35 | 58.60 | 59.37 | 0.00 | - | 3 | 19 | 26.10% |
| SPY240816C00491000 | 2024-06-17 12:13PM EDT | 2024-08-16 | 57.25 | 60.71 | 61.37 | 0.00 | - | 4 | 126 | 26.73% |
| SPY240830C00491000 | 2024-06-06 11:27AM EDT | 2024-08-30 | 51.00 | 62.22 | 63.11 | 0.00 | - | 1 | 21 | 27.01% |
| SPY241031C00491000 | 2024-06-10 9:32AM EDT | 2024-10-31 | 54.63 | 67.12 | 68.13 | 0.00 | - | 2 | 1 | 25.39% |
| SPY241129C00491000 | 2024-05-20 9:47AM EDT | 2024-11-29 | 57.38 | 70.58 | 71.69 | 0.00 | - | - | 1 | 26.24% |
| SPY241231C00491000 | 2024-05-31 3:54PM EDT | 2024-12-31 | 55.27 | 72.69 | 73.99 | 0.00 | - | 1 | 84 | 25.83% |
| SPY250331C00491000 | 2024-05-22 9:52AM EDT | 2025-03-31 | 68.34 | 79.90 | 82.21 | 0.00 | - | 2 | 4 | 26.55% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00491000 | 2024-06-17 11:41AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 131 | 67.19% |
| SPY240621P00491000 | 2024-06-18 9:42AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 7,846 | 41.21% |
| SPY240624P00491000 | 2024-06-12 1:37PM EDT | 2024-06-24 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 3 | 31.15% |
| SPY240625P00491000 | 2024-06-12 1:09PM EDT | 2024-06-25 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 22 | 29.88% |
| SPY240628P00491000 | 2024-06-17 2:57PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 823 | 27.39% |
| SPY240719P00491000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.36 | 0.00 | - | 35 | 6,731 | 19.74% |
| SPY240731P00491000 | 2024-06-17 3:22PM EDT | 2024-07-31 | 0.66 | 0.62 | 0.63 | 0.00 | - | 23 | 3,210 | 18.65% |
| SPY240816P00491000 | 2024-06-18 9:30AM EDT | 2024-08-16 | 1.11 | 1.09 | 1.10 | -0.02 | -1.77% | 1 | 1,321 | 17.96% |
| SPY240830P00491000 | 2024-06-17 3:58PM EDT | 2024-08-30 | 1.58 | 1.49 | 1.51 | 0.00 | - | 50 | 1,178 | 17.43% |
| SPY241031P00491000 | 2024-06-14 2:22PM EDT | 2024-10-31 | 4.11 | 3.59 | 3.62 | 0.00 | - | 10 | 218 | 16.42% |
| SPY241129P00491000 | 2024-06-12 10:58AM EDT | 2024-11-29 | 4.88 | 4.77 | 4.80 | 0.00 | - | 2 | 32 | 16.37% |
| SPY241231P00491000 | 2024-06-13 9:48AM EDT | 2024-12-31 | 6.01 | 5.88 | 5.94 | 0.00 | - | 1 | 59 | 16.17% |
| SPY250131P00491000 | 2024-06-12 1:30PM EDT | 2025-01-31 | 6.95 | 6.84 | 6.96 | 0.00 | - | 2 | 24 | 15.96% |
© 2024 Yahoo. All rights reserved.