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:516.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00516000 | 2024-06-17 2:46PM EDT | 2024-06-17 | 31.67 | 31.51 | 32.05 | +5.43 | +20.69% | 13 | 28 | 78.17% |
| SPY240618C00516000 | 2024-06-07 3:39PM EDT | 2024-06-18 | 19.57 | 31.78 | 32.02 | 0.00 | - | 2 | 1 | 57.30% |
| SPY240620C00516000 | 2024-06-17 2:43PM EDT | 2024-06-20 | 32.08 | 31.92 | 32.19 | +5.06 | +18.73% | 49 | 1 | 43.67% |
| SPY240621C00516000 | 2024-06-17 12:50PM EDT | 2024-06-21 | 30.00 | 31.76 | 32.31 | +3.48 | +13.12% | 72 | 4,435 | 40.13% |
| SPY240628C00516000 | 2024-06-17 12:32PM EDT | 2024-06-28 | 32.55 | 31.74 | 32.30 | +5.94 | +22.32% | 13 | 1,050 | 25.84% |
| SPY240705C00516000 | 2024-06-11 1:05PM EDT | 2024-07-05 | 20.55 | 31.92 | 32.39 | 0.00 | - | 7 | 116 | 20.93% |
| SPY240712C00516000 | 2024-06-17 3:31PM EDT | 2024-07-12 | 33.31 | 32.66 | 33.20 | +6.19 | +22.82% | 1 | 5 | 20.62% |
| SPY240719C00516000 | 2024-06-17 2:52PM EDT | 2024-07-19 | 33.71 | 33.49 | 34.05 | +5.28 | +18.57% | 80 | 3,288 | 20.51% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 2024-07-26 | 23.98 | 34.53 | 35.11 | 0.00 | - | 1 | 2 | 20.88% |
| SPY240731C00516000 | 2024-06-17 3:46PM EDT | 2024-07-31 | 35.23 | 34.97 | 35.50 | +5.37 | +18.00% | 269 | 696 | 20.43% |
| SPY240816C00516000 | 2024-06-14 10:21AM EDT | 2024-08-16 | 31.53 | 37.33 | 37.86 | 0.00 | - | 2 | 8 | 21.13% |
| SPY240830C00516000 | 2024-06-14 3:11PM EDT | 2024-08-30 | 34.41 | 39.24 | 39.82 | 0.00 | - | 2 | 504 | 21.55% |
| SPY241031C00516000 | 2024-05-20 3:52PM EDT | 2024-10-31 | 32.90 | 45.37 | 46.10 | 0.00 | - | 208 | 131 | 21.47% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 2024-11-29 | 32.08 | 49.21 | 50.10 | 0.00 | - | 3 | 339 | 22.56% |
| SPY241231C00516000 | 2024-06-17 9:47AM EDT | 2024-12-31 | 47.57 | 51.74 | 52.68 | -0.43 | -0.90% | 4 | 2,140 | 22.43% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 20.21% |
| SPY250331C00516000 | 2024-06-10 3:55PM EDT | 2025-03-31 | 51.13 | 59.95 | 61.66 | 0.00 | - | 6 | 8 | 23.63% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00516000 | 2024-06-17 3:12PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 520 | 25.00% |
| SPY240618P00516000 | 2024-06-17 3:12PM EDT | 2024-06-18 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 211 | 351 | 30.86% |
| SPY240620P00516000 | 2024-06-17 3:42PM EDT | 2024-06-20 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 77 | 464 | 24.32% |
| SPY240621P00516000 | 2024-06-17 3:30PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 352 | 8,493 | 23.15% |
| SPY240624P00516000 | 2024-06-17 1:36PM EDT | 2024-06-24 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 39 | 17 | 18.60% |
| SPY240625P00516000 | 2024-06-12 11:42AM EDT | 2024-06-25 | 0.24 | 0.10 | 0.11 | 0.00 | - | - | 3 | 18.07% |
| SPY240628P00516000 | 2024-06-17 3:26PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.21 | -0.19 | -48.72% | 517 | 14,330 | 17.38% |
| SPY240705P00516000 | 2024-06-17 2:42PM EDT | 2024-07-05 | 0.39 | 0.37 | 0.38 | -0.27 | -40.91% | 52 | 1,952 | 15.45% |
| SPY240712P00516000 | 2024-06-17 3:35PM EDT | 2024-07-12 | 0.67 | 0.66 | 0.68 | -0.38 | -36.19% | 577 | 615 | 14.98% |
| SPY240719P00516000 | 2024-06-17 3:43PM EDT | 2024-07-19 | 0.94 | 0.92 | 0.94 | -0.48 | -33.80% | 231 | 7,154 | 14.39% |
| SPY240726P00516000 | 2024-06-17 3:40PM EDT | 2024-07-26 | 1.24 | 1.25 | 1.27 | -0.57 | -31.49% | 270 | 52 | 14.16% |
| SPY240731P00516000 | 2024-06-17 3:20PM EDT | 2024-07-31 | 1.49 | 1.52 | 1.54 | -0.57 | -27.67% | 5 | 4,632 | 14.11% |
| SPY240802P00516000 | 2024-06-17 3:00PM EDT | 2024-08-02 | 1.71 | 1.68 | 1.70 | -0.50 | -22.62% | 36 | 2 | 14.22% |
| SPY240816P00516000 | 2024-06-17 3:41PM EDT | 2024-08-16 | 2.34 | 2.35 | 2.38 | -0.61 | -20.68% | 468 | 780 | 13.89% |
| SPY240830P00516000 | 2024-06-17 2:42PM EDT | 2024-08-30 | 3.03 | 3.04 | 3.06 | -0.43 | -12.43% | 36 | 1,181 | 13.68% |
| SPY241031P00516000 | 2024-06-10 3:12PM EDT | 2024-10-31 | 8.10 | 6.05 | 6.10 | 0.00 | - | 2 | 56 | 13.40% |
| SPY241129P00516000 | 2024-06-12 1:31PM EDT | 2024-11-29 | 8.13 | 7.69 | 7.73 | 0.00 | - | 4 | 827 | 13.60% |
| SPY241231P00516000 | 2024-06-14 10:53AM EDT | 2024-12-31 | 10.10 | 9.09 | 9.17 | -0.40 | -3.81% | 1 | 32 | 13.57% |
| SPY250131P00516000 | 2024-06-07 11:17AM EDT | 2025-01-31 | 13.10 | 10.28 | 10.45 | 0.00 | - | 2 | 1 | 13.51% |
| SPY250331P00516000 | 2024-06-11 3:38PM EDT | 2025-03-31 | 14.98 | 12.59 | 12.70 | 0.00 | - | 10 | 14 | 13.42% |
© 2024 Yahoo. All rights reserved.