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:511.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00511000 | 2024-06-18 1:05PM EDT | 2024-06-18 | 36.71 | 36.93 | 38.15 | +5.43 | +17.36% | 16 | 21 | 57.42% |
| SPY240620C00511000 | 2024-06-14 3:35PM EDT | 2024-06-20 | 36.77 | 37.02 | 38.19 | +5.01 | +15.77% | 19 | 40 | 51.54% |
| SPY240621C00511000 | 2024-06-18 3:04PM EDT | 2024-06-21 | 36.76 | 37.16 | 38.08 | +0.09 | +0.25% | 24 | 4,231 | 42.99% |
| SPY240628C00511000 | 2024-06-18 3:29PM EDT | 2024-06-28 | 36.82 | 37.01 | 38.20 | +0.17 | +0.46% | 2 | 554 | 26.99% |
| SPY240705C00511000 | 2024-06-10 10:30AM EDT | 2024-07-05 | 24.29 | 37.06 | 38.21 | 0.00 | - | 4 | 149 | 21.16% |
| SPY240712C00511000 | 2024-06-18 1:39PM EDT | 2024-07-12 | 37.84 | 37.70 | 38.91 | +6.03 | +18.96% | 1 | 8 | 21.24% |
| SPY240719C00511000 | 2024-06-18 3:11PM EDT | 2024-07-19 | 38.13 | 38.52 | 39.74 | -0.29 | -0.75% | 7 | 7,314 | 21.47% |
| SPY240726C00511000 | 2024-06-11 2:30PM EDT | 2024-07-26 | 29.22 | 39.38 | 40.59 | 0.00 | - | - | 10 | 21.60% |
| SPY240731C00511000 | 2024-06-17 10:34AM EDT | 2024-07-31 | 35.07 | 39.85 | 41.06 | 0.00 | - | 1 | 558 | 21.37% |
| SPY240816C00511000 | 2024-06-18 11:14AM EDT | 2024-08-16 | 41.15 | 42.13 | 43.36 | +4.19 | +11.34% | 16 | 12 | 22.20% |
| SPY240830C00511000 | 2024-06-07 10:40AM EDT | 2024-08-30 | 34.00 | 42.71 | 46.17 | 0.00 | - | 5 | 404 | 23.83% |
| SPY241031C00511000 | 2024-06-12 10:18AM EDT | 2024-10-31 | 46.01 | 48.68 | 52.08 | 0.00 | - | 1 | 112 | 22.99% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 2024-11-29 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 19.10% |
| SPY241231C00511000 | 2024-06-17 1:46PM EDT | 2024-12-31 | 55.58 | 55.51 | 58.37 | 0.00 | - | 10 | 22 | 23.61% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 53.47 | 55.05 | 0.00 | - | 1 | 1 | 17.60% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00511000 | 2024-06-17 4:01PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 685 | 48.44% |
| SPY240620P00511000 | 2024-06-18 3:08PM EDT | 2024-06-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 65 | 29.88% |
| SPY240621P00511000 | 2024-06-18 3:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 404 | 8,401 | 27.93% |
| SPY240628P00511000 | 2024-06-18 3:24PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 212 | 6,034 | 19.53% |
| SPY240705P00511000 | 2024-06-18 3:52PM EDT | 2024-07-05 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 617 | 475 | 17.07% |
| SPY240712P00511000 | 2024-06-17 2:04PM EDT | 2024-07-12 | 0.49 | 0.45 | 0.46 | -0.03 | -5.77% | 1 | 363 | 16.33% |
| SPY240719P00511000 | 2024-06-18 3:00PM EDT | 2024-07-19 | 0.70 | 0.67 | 0.68 | -0.11 | -13.58% | 415 | 10,236 | 15.68% |
| SPY240726P00511000 | 2024-06-18 2:57PM EDT | 2024-07-26 | 0.99 | 0.93 | 0.95 | -0.09 | -8.33% | 20 | 36 | 15.35% |
| SPY240731P00511000 | 2024-06-18 3:40PM EDT | 2024-07-31 | 1.18 | 1.15 | 1.17 | -0.05 | -4.07% | 62 | 612 | 15.22% |
| SPY240816P00511000 | 2024-06-18 2:28PM EDT | 2024-08-16 | 1.96 | 1.88 | 1.90 | -0.12 | -5.77% | 11 | 1,261 | 14.91% |
| SPY240830P00511000 | 2024-06-18 9:56AM EDT | 2024-08-30 | 2.56 | 2.48 | 2.52 | -0.04 | -1.54% | 512 | 11,203 | 14.64% |
| SPY241031P00511000 | 2024-06-14 12:23PM EDT | 2024-10-31 | 6.33 | 5.31 | 5.37 | 0.00 | - | 1 | 1,082 | 14.23% |
| SPY241129P00511000 | 2024-06-12 9:40AM EDT | 2024-11-29 | 7.44 | 6.87 | 6.94 | 0.00 | - | 3 | 199 | 14.41% |
| SPY241231P00511000 | 2024-06-07 2:09PM EDT | 2024-12-31 | 10.60 | 8.23 | 8.34 | 0.00 | - | 2 | 39 | 14.34% |
| SPY250131P00511000 | 2024-06-17 4:14PM EDT | 2025-01-31 | 9.68 | 9.35 | 9.59 | 0.00 | - | 4 | 5 | 14.26% |
| SPY250331P00511000 | 2024-06-12 9:55AM EDT | 2025-03-31 | 12.34 | 11.63 | 11.78 | 0.00 | - | 3 | 6 | 14.11% |
© 2024 Yahoo. All rights reserved.