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:521.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00521000 | 2024-06-17 3:44PM EDT | 2024-06-18 | 27.05 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| SPY240620C00521000 | 2024-06-17 4:11PM EDT | 2024-06-20 | 26.01 | 0.00 | 0.00 | 0.00 | - | 78 | 73 | 0.00% |
| SPY240621C00521000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 26.28 | 0.00 | 0.00 | 0.00 | - | 69 | 8,419 | 0.00% |
| SPY240625C00521000 | 2024-06-14 2:53PM EDT | 2024-06-25 | 21.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240628C00521000 | 2024-06-17 12:29PM EDT | 2024-06-28 | 24.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3,874 | 0.00% |
| SPY240705C00521000 | 2024-06-17 12:41PM EDT | 2024-07-05 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| SPY240712C00521000 | 2024-06-14 10:00AM EDT | 2024-07-12 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| SPY240719C00521000 | 2024-06-17 4:10PM EDT | 2024-07-19 | 28.42 | 0.00 | 0.00 | 0.00 | - | 51 | 1,902 | 0.00% |
| SPY240726C00521000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 24.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240731C00521000 | 2024-06-14 11:37AM EDT | 2024-07-31 | 25.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6,298 | 0.00% |
| SPY240816C00521000 | 2024-06-14 11:15AM EDT | 2024-08-16 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240830C00521000 | 2024-06-17 1:54PM EDT | 2024-08-30 | 34.50 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 0.00% |
| SPY241031C00521000 | 2024-06-17 12:40PM EDT | 2024-10-31 | 39.18 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 2024-11-29 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SPY241231C00521000 | 2024-06-10 11:45AM EDT | 2024-12-31 | 37.96 | 46.87 | 47.84 | 0.00 | - | 3 | 36 | 21.21% |
| SPY250131C00521000 | 2024-06-11 1:17PM EDT | 2025-01-31 | 41.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250331C00521000 | 2024-06-12 11:42AM EDT | 2025-03-31 | 52.82 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00521000 | 2024-06-17 3:57PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 1,154 | 25.00% |
| SPY240620P00521000 | 2024-06-17 2:45PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 12.50% |
| SPY240621P00521000 | 2024-06-17 4:14PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 970 | 13,149 | 12.50% |
| SPY240624P00521000 | 2024-06-17 4:05PM EDT | 2024-06-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 356 | 6.25% |
| SPY240625P00521000 | 2024-06-17 3:54PM EDT | 2024-06-25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| SPY240628P00521000 | 2024-06-17 3:54PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 307 | 7,152 | 6.25% |
| SPY240705P00521000 | 2024-06-17 3:49PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 195 | 1,274 | 6.25% |
| SPY240712P00521000 | 2024-06-17 3:50PM EDT | 2024-07-12 | 0.91 | 0.00 | 0.00 | 0.00 | - | 71 | 1,296 | 3.13% |
| SPY240719P00521000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 767 | 5,079 | 3.13% |
| SPY240726P00521000 | 2024-06-17 3:49PM EDT | 2024-07-26 | 1.62 | 0.00 | 0.00 | 0.00 | - | 119 | 280 | 3.13% |
| SPY240731P00521000 | 2024-06-17 3:28PM EDT | 2024-07-31 | 1.83 | 0.00 | 0.00 | 0.00 | - | 80 | 1,162 | 3.13% |
| SPY240802P00521000 | 2024-06-17 3:00PM EDT | 2024-08-02 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 3.13% |
| SPY240816P00521000 | 2024-06-17 4:12PM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 64 | 448 | 3.13% |
| SPY240830P00521000 | 2024-06-17 2:36PM EDT | 2024-08-30 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,431 | 3.13% |
| SPY241031P00521000 | 2024-06-17 2:10PM EDT | 2024-10-31 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 1.56% |
| SPY241129P00521000 | 2024-06-12 9:55AM EDT | 2024-11-29 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| SPY241231P00521000 | 2024-06-17 11:16AM EDT | 2024-12-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9,901 | 1.56% |
| SPY250131P00521000 | 2024-06-17 2:57PM EDT | 2025-01-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| SPY250331P00521000 | 2024-06-17 3:45PM EDT | 2025-03-31 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
© 2024 Yahoo. All rights reserved.