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:524.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00524000 | 2024-06-17 4:08PM EDT | 2024-06-18 | 22.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240620C00524000 | 2024-06-17 3:48PM EDT | 2024-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00524000 | 2024-06-17 3:45PM EDT | 2024-06-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240624C00524000 | 2024-06-12 12:02PM EDT | 2024-06-24 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240625C00524000 | 2024-06-17 9:35AM EDT | 2024-06-25 | 18.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00524000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240705C00524000 | 2024-06-17 2:02PM EDT | 2024-07-05 | 24.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240712C00524000 | 2024-06-17 1:40PM EDT | 2024-07-12 | 24.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240719C00524000 | 2024-06-17 3:51PM EDT | 2024-07-19 | 25.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240726C00524000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 21.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00524000 | 2024-06-17 3:10PM EDT | 2024-07-31 | 27.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240816C00524000 | 2024-06-13 3:07PM EDT | 2024-08-16 | 26.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00524000 | 2024-06-17 1:32PM EDT | 2024-08-30 | 31.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00524000 | 2024-06-12 3:18PM EDT | 2024-10-31 | 35.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00524000 | 2024-06-05 3:38PM EDT | 2024-11-29 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00524000 | 2024-06-17 11:39AM EDT | 2025-03-31 | 50.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00524000 | 2024-06-17 3:47PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 25.00% |
| SPY240620P00524000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPY240621P00524000 | 2024-06-17 4:08PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,203 | 0 | 12.50% |
| SPY240624P00524000 | 2024-06-17 3:30PM EDT | 2024-06-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,370 | 0 | 6.25% |
| SPY240625P00524000 | 2024-06-17 3:56PM EDT | 2024-06-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| SPY240626P00524000 | 2024-06-17 2:39PM EDT | 2024-06-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| SPY240628P00524000 | 2024-06-17 3:50PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 6.25% |
| SPY240705P00524000 | 2024-06-17 4:03PM EDT | 2024-07-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| SPY240712P00524000 | 2024-06-17 3:57PM EDT | 2024-07-12 | 1.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SPY240719P00524000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 3.13% |
| SPY240726P00524000 | 2024-06-17 2:57PM EDT | 2024-07-26 | 1.84 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY240731P00524000 | 2024-06-17 3:54PM EDT | 2024-07-31 | 2.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPY240802P00524000 | 2024-06-17 3:50PM EDT | 2024-08-02 | 2.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY240816P00524000 | 2024-06-17 3:57PM EDT | 2024-08-16 | 3.29 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| SPY240830P00524000 | 2024-06-17 3:47PM EDT | 2024-08-30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SPY241031P00524000 | 2024-06-12 9:38AM EDT | 2024-10-31 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00524000 | 2024-06-17 3:12PM EDT | 2024-11-29 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250131P00524000 | 2024-06-10 11:31AM EDT | 2025-01-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00524000 | 2024-06-12 11:04AM EDT | 2025-03-31 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.