SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:514.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00514000 | 2024-06-17 10:12AM EDT | 2024-06-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY240620C00514000 | 2024-06-17 2:25PM EDT | 2024-06-20 | 33.88 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240621C00514000 | 2024-06-17 3:28PM EDT | 2024-06-21 | 34.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240628C00514000 | 2024-06-17 3:03PM EDT | 2024-06-28 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 2024-07-05 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240712C00514000 | 2024-06-17 10:55AM EDT | 2024-07-12 | 30.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00514000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 34.83 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| SPY240726C00514000 | 2024-06-17 2:15PM EDT | 2024-07-26 | 36.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00514000 | 2024-06-17 3:17PM EDT | 2024-07-31 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00514000 | 2024-06-14 1:57PM EDT | 2024-08-30 | 35.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00514000 | 2024-06-17 2:59PM EDT | 2024-10-31 | 47.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 13.70% |
| SPY241231C00514000 | 2024-06-12 10:43AM EDT | 2024-12-31 | 49.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250131C00514000 | 2024-06-10 11:26AM EDT | 2025-01-31 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250331C00514000 | 2024-06-17 10:14AM EDT | 2025-03-31 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00514000 | 2024-06-17 10:00AM EDT | 2024-06-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240620P00514000 | 2024-06-17 3:30PM EDT | 2024-06-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240621P00514000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| SPY240628P00514000 | 2024-06-17 3:25PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,998 | 0 | 6.25% |
| SPY240705P00514000 | 2024-06-17 3:56PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY240712P00514000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 0.63 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 6.25% |
| SPY240719P00514000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| SPY240726P00514000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 1.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY240731P00514000 | 2024-06-17 3:32PM EDT | 2024-07-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY240816P00514000 | 2024-06-17 2:39PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| SPY240830P00514000 | 2024-06-17 2:57PM EDT | 2024-08-30 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY241031P00514000 | 2024-06-12 9:45AM EDT | 2024-10-31 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241129P00514000 | 2024-06-17 3:10PM EDT | 2024-11-29 | 7.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY241231P00514000 | 2024-06-17 9:47AM EDT | 2024-12-31 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250131P00514000 | 2024-05-23 12:19PM EDT | 2025-01-31 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250331P00514000 | 2024-06-05 1:48PM EDT | 2025-03-31 | 15.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.