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:499.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00499000 | 2024-06-13 2:16PM EDT | 2024-06-18 | 48.99 | 48.93 | 50.15 | +5.42 | +12.44% | 1 | 2 | 74.22% |
| SPY240620C00499000 | 2024-06-17 9:40AM EDT | 2024-06-20 | 43.30 | 49.01 | 50.19 | 0.00 | - | - | 1 | 64.84% |
| SPY240621C00499000 | 2024-06-18 4:09PM EDT | 2024-06-21 | 49.10 | 49.02 | 50.14 | +0.03 | +0.06% | 51 | 2,223 | 55.27% |
| SPY240628C00499000 | 2024-06-17 2:06PM EDT | 2024-06-28 | 49.29 | 49.00 | 50.19 | 0.00 | - | 2 | 1,307 | 33.84% |
| SPY240719C00499000 | 2024-06-18 2:13PM EDT | 2024-07-19 | 50.36 | 50.22 | 51.44 | +5.16 | +11.42% | 21 | 419 | 25.35% |
| SPY240731C00499000 | 2024-06-14 3:38PM EDT | 2024-07-31 | 46.00 | 51.38 | 52.60 | 0.00 | - | 4 | 1,047 | 24.81% |
| SPY240816C00499000 | 2024-06-18 10:00AM EDT | 2024-08-16 | 53.04 | 53.46 | 54.68 | +0.31 | +0.59% | 1 | 2,660 | 25.32% |
| SPY240830C00499000 | 2024-06-18 9:44AM EDT | 2024-08-30 | 55.06 | 53.89 | 57.33 | +4.29 | +8.45% | 1 | 461 | 26.84% |
| SPY241231C00499000 | 2024-06-17 1:48PM EDT | 2024-12-31 | 65.75 | 65.74 | 68.53 | 0.00 | - | 1 | 39 | 25.37% |
| SPY250131C00499000 | 2024-06-14 12:01PM EDT | 2025-01-31 | 63.59 | 68.29 | 71.54 | 0.00 | - | 1 | 7 | 25.64% |
| SPY250331C00499000 | 2024-06-03 1:04PM EDT | 2025-03-31 | 55.43 | 73.22 | 76.66 | 0.00 | - | 2 | 12 | 25.92% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00499000 | 2024-06-17 3:47PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,473 | 3,010 | 59.38% |
| SPY240621P00499000 | 2024-06-18 1:23PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 26 | 11,014 | 34.96% |
| SPY240624P00499000 | 2024-06-14 9:31AM EDT | 2024-06-24 | 0.11 | 0.03 | 0.04 | 0.00 | - | - | 74 | 27.34% |
| SPY240625P00499000 | 2024-06-18 12:39PM EDT | 2024-06-25 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 1 | 103 | 25.59% |
| SPY240627P00499000 | 2024-06-17 2:13PM EDT | 2024-06-27 | 0.10 | 0.06 | 0.07 | 0.00 | - | 300 | 301 | 24.51% |
| SPY240628P00499000 | 2024-06-18 3:35PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 92 | 3,246 | 24.12% |
| SPY240719P00499000 | 2024-06-18 4:04PM EDT | 2024-07-19 | 0.44 | 0.43 | 0.44 | -0.04 | -8.33% | 8 | 22,119 | 18.12% |
| SPY240731P00499000 | 2024-06-18 1:38PM EDT | 2024-07-31 | 0.78 | 0.76 | 0.77 | -0.08 | -9.30% | 24 | 5,643 | 17.27% |
| SPY240816P00499000 | 2024-06-18 3:02PM EDT | 2024-08-16 | 1.34 | 1.30 | 1.32 | -0.04 | -2.90% | 20 | 1,707 | 16.74% |
| SPY240830P00499000 | 2024-06-18 2:00PM EDT | 2024-08-30 | 1.82 | 1.77 | 1.80 | -0.06 | -3.19% | 605 | 601 | 16.33% |
| SPY241031P00499000 | 2024-06-05 12:13PM EDT | 2024-10-31 | 6.05 | 4.11 | 4.17 | 0.00 | - | 2 | 19 | 15.56% |
| SPY241129P00499000 | 2024-06-13 12:12PM EDT | 2024-11-29 | 6.16 | 5.44 | 5.51 | 0.00 | - | 2 | 115 | 15.63% |
| SPY241231P00499000 | 2024-06-12 9:52AM EDT | 2024-12-31 | 6.89 | 6.65 | 6.75 | 0.00 | - | 4 | 38 | 15.48% |
| SPY250131P00499000 | 2024-06-17 3:35PM EDT | 2025-01-31 | 7.75 | 7.66 | 7.88 | 0.00 | - | 2 | 2 | 15.34% |
| SPY250331P00499000 | 2024-06-17 11:04AM EDT | 2025-03-31 | 10.47 | 9.74 | 9.88 | 0.00 | - | 10 | 11 | 15.10% |
© 2024 Yahoo. All rights reserved.