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:540.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00540000 | 2024-06-18 4:13PM EDT | 2024-06-18 | 8.53 | 7.93 | 8.94 | +1.62 | +23.44% | 1,508 | 3,518 | 25.78% |
| SPY240620C00540000 | 2024-06-18 4:13PM EDT | 2024-06-20 | 8.62 | 8.57 | 8.71 | +1.36 | +18.73% | 352 | 3,828 | 12.26% |
| SPY240621C00540000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 8.44 | 8.09 | 8.70 | +1.20 | +16.57% | 3,977 | 32,199 | 10.50% |
| SPY240624C00540000 | 2024-06-18 4:00PM EDT | 2024-06-24 | 8.50 | 8.10 | 9.00 | +1.24 | +17.08% | 85 | 567 | 10.12% |
| SPY240625C00540000 | 2024-06-18 4:05PM EDT | 2024-06-25 | 8.39 | 8.11 | 9.27 | +0.66 | +8.54% | 255 | 314 | 10.90% |
| SPY240626C00540000 | 2024-06-18 3:53PM EDT | 2024-06-26 | 8.81 | 8.12 | 9.32 | +0.85 | +10.68% | 37 | 181 | 10.51% |
| SPY240627C00540000 | 2024-06-18 1:38PM EDT | 2024-06-27 | 8.65 | 8.24 | 9.38 | -0.20 | -2.26% | 20 | 66 | 10.22% |
| SPY240628C00540000 | 2024-06-18 4:14PM EDT | 2024-06-28 | 9.15 | 8.86 | 9.14 | +1.22 | +15.38% | 890 | 35,412 | 8.73% |
| SPY240705C00540000 | 2024-06-18 4:12PM EDT | 2024-07-05 | 10.25 | 10.15 | 10.33 | +1.12 | +12.27% | 243 | 1,254 | 10.31% |
| SPY240712C00540000 | 2024-06-18 4:08PM EDT | 2024-07-12 | 11.54 | 11.69 | 11.83 | +0.89 | +8.36% | 581 | 2,559 | 11.88% |
| SPY240719C00540000 | 2024-06-18 4:12PM EDT | 2024-07-19 | 13.00 | 12.96 | 13.02 | +1.19 | +10.08% | 2,093 | 26,704 | 12.56% |
| SPY240726C00540000 | 2024-06-18 3:53PM EDT | 2024-07-26 | 13.95 | 14.18 | 14.26 | +0.76 | +5.76% | 203 | 311 | 13.26% |
| SPY240731C00540000 | 2024-06-18 4:12PM EDT | 2024-07-31 | 14.95 | 14.95 | 15.01 | +1.14 | +8.25% | 1,458 | 4,911 | 13.54% |
| SPY240802C00540000 | 2024-06-18 3:04PM EDT | 2024-08-02 | 15.50 | 15.55 | 15.63 | +0.18 | +1.17% | 26 | 86 | 14.09% |
| SPY240816C00540000 | 2024-06-18 4:13PM EDT | 2024-08-16 | 17.76 | 17.74 | 17.80 | +1.21 | +7.31% | 469 | 17,707 | 14.90% |
| SPY240830C00540000 | 2024-06-18 4:09PM EDT | 2024-08-30 | 19.87 | 19.90 | 19.98 | +0.63 | +3.27% | 65 | 6,297 | 15.71% |
| SPY240920C00540000 | 2024-06-18 4:06PM EDT | 2024-09-20 | 22.48 | 21.90 | 23.02 | +1.08 | +5.05% | 106 | 14,593 | 16.67% |
| SPY240930C00540000 | 2024-06-18 3:47PM EDT | 2024-09-30 | 21.70 | 21.81 | 24.68 | -0.42 | -1.90% | 42 | 7,323 | 17.30% |
| SPY241018C00540000 | 2024-06-18 2:03PM EDT | 2024-10-18 | 24.92 | 24.38 | 26.81 | -0.55 | -2.16% | 1,029 | 1,868 | 17.70% |
| SPY241031C00540000 | 2024-06-18 10:53AM EDT | 2024-10-31 | 26.23 | 25.26 | 28.72 | -0.35 | -1.32% | 3 | 430 | 18.29% |
| SPY241115C00540000 | 2024-06-18 3:57PM EDT | 2024-11-15 | 29.96 | 27.98 | 31.48 | +0.95 | +3.27% | 34 | 1,227 | 19.36% |
| SPY241129C00540000 | 2024-06-17 3:18PM EDT | 2024-11-29 | 31.15 | 29.57 | 32.82 | -0.26 | -0.83% | 1 | 449 | 19.44% |
| SPY241220C00540000 | 2024-06-18 3:01PM EDT | 2024-12-20 | 33.38 | 33.37 | 34.30 | +0.47 | +1.43% | 24 | 14,052 | 19.27% |
| SPY241231C00540000 | 2024-06-18 3:41PM EDT | 2024-12-31 | 34.00 | 33.50 | 35.60 | -0.02 | -0.06% | 16 | 966 | 19.55% |
| SPY250117C00540000 | 2024-06-18 3:13PM EDT | 2025-01-17 | 35.41 | 35.11 | 36.95 | +0.55 | +1.58% | 35 | 9,805 | 19.57% |
| SPY250131C00540000 | 2024-06-17 9:36AM EDT | 2025-01-31 | 37.00 | 35.97 | 39.28 | +3.97 | +12.02% | 23 | 295 | 20.33% |
| SPY250321C00540000 | 2024-06-18 1:01PM EDT | 2025-03-21 | 42.25 | 41.30 | 44.46 | +0.16 | +0.38% | 2 | 6,863 | 21.21% |
| SPY250331C00540000 | 2024-06-18 3:38PM EDT | 2025-03-31 | 42.90 | 41.44 | 45.12 | +0.81 | +1.92% | 1 | 78 | 21.18% |
| SPY250620C00540000 | 2024-06-18 2:39PM EDT | 2025-06-20 | 50.35 | 49.16 | 52.59 | +0.45 | +0.90% | 39 | 4,075 | 22.16% |
| SPY250919C00540000 | 2024-06-18 11:49AM EDT | 2025-09-19 | 58.00 | 56.71 | 60.24 | 0.00 | - | 8 | 390 | 23.01% |
| SPY251219C00540000 | 2024-06-18 2:38PM EDT | 2025-12-19 | 64.84 | 63.43 | 67.05 | -1.99 | -2.98% | 2 | 807 | 23.60% |
| SPY260116C00540000 | 2024-06-18 11:49AM EDT | 2026-01-16 | 66.60 | 64.73 | 68.32 | +0.21 | +0.32% | 4 | 673 | 23.49% |
| SPY260618C00540000 | 2024-06-18 1:38PM EDT | 2026-06-18 | 76.84 | 74.50 | 79.50 | -0.16 | -0.21% | 3 | 222 | 24.58% |
| SPY261218C00540000 | 2024-06-18 4:00PM EDT | 2026-12-18 | 87.69 | 87.03 | 88.84 | +0.75 | +0.86% | 31 | 2,773 | 24.74% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00540000 | 2024-06-18 3:52PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 19,863 | 14,549 | 12.50% |
| SPY240620P00540000 | 2024-06-18 4:14PM EDT | 2024-06-20 | 0.04 | 0.04 | 0.05 | -0.25 | -86.21% | 18,529 | 12,762 | 9.08% |
| SPY240621P00540000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.42 | -59.15% | 19,579 | 21,413 | 11.38% |
| SPY240624P00540000 | 2024-06-18 4:14PM EDT | 2024-06-24 | 0.43 | 0.43 | 0.45 | -0.50 | -53.76% | 3,632 | 12,733 | 9.74% |
| SPY240625P00540000 | 2024-06-18 4:14PM EDT | 2024-06-25 | 0.60 | 0.59 | 0.60 | -0.54 | -47.37% | 1,307 | 0 | 9.97% |
| SPY240626P00540000 | 2024-06-18 4:14PM EDT | 2024-06-26 | 0.75 | 0.75 | 0.76 | -0.56 | -42.75% | 931 | 1,845 | 10.19% |
| SPY240627P00540000 | 2024-06-18 4:14PM EDT | 2024-06-27 | 0.94 | 0.93 | 0.95 | -0.57 | -37.75% | 1,193 | 439 | 10.49% |
| SPY240628P00540000 | 2024-06-18 4:14PM EDT | 2024-06-28 | 1.22 | 1.21 | 1.23 | -0.56 | -31.46% | 8,109 | 10,567 | 11.07% |
| SPY240705P00540000 | 2024-06-18 4:09PM EDT | 2024-07-05 | 1.97 | 1.95 | 1.98 | -0.55 | -21.83% | 942 | 4,414 | 10.68% |
| SPY240712P00540000 | 2024-06-18 4:14PM EDT | 2024-07-12 | 2.87 | 2.87 | 2.90 | -0.60 | -17.29% | 842 | 1,615 | 11.00% |
| SPY240719P00540000 | 2024-06-18 4:14PM EDT | 2024-07-19 | 3.47 | 3.47 | 3.50 | -0.59 | -14.53% | 7,316 | 24,586 | 10.79% |
| SPY240726P00540000 | 2024-06-18 4:14PM EDT | 2024-07-26 | 4.10 | 4.08 | 4.13 | -0.60 | -12.77% | 207 | 493 | 10.76% |
| SPY240731P00540000 | 2024-06-18 4:14PM EDT | 2024-07-31 | 4.55 | 4.55 | 4.59 | -0.60 | -11.65% | 2,584 | 5,016 | 10.80% |
| SPY240802P00540000 | 2024-06-18 4:01PM EDT | 2024-08-02 | 4.89 | 4.82 | 4.87 | -0.54 | -9.94% | 82 | 555 | 10.96% |
| SPY240816P00540000 | 2024-06-18 4:13PM EDT | 2024-08-16 | 5.87 | 5.83 | 5.87 | -0.54 | -8.42% | 2,853 | 7,532 | 10.82% |
| SPY240830P00540000 | 2024-06-18 3:56PM EDT | 2024-08-30 | 6.84 | 6.75 | 6.80 | -0.51 | -6.94% | 128 | 818 | 10.75% |
| SPY240920P00540000 | 2024-06-18 4:05PM EDT | 2024-09-20 | 8.37 | 8.30 | 8.32 | -0.45 | -5.10% | 6,341 | 11,486 | 10.92% |
| SPY240930P00540000 | 2024-06-18 3:54PM EDT | 2024-09-30 | 8.89 | 8.81 | 8.88 | -0.31 | -3.37% | 121 | 2,834 | 10.89% |
| SPY241018P00540000 | 2024-06-18 2:25PM EDT | 2024-10-18 | 10.07 | 10.02 | 10.08 | -0.45 | -4.28% | 134 | 7,405 | 11.05% |
| SPY241031P00540000 | 2024-06-18 3:54PM EDT | 2024-10-31 | 10.77 | 10.66 | 10.75 | -0.48 | -4.27% | 192 | 4,534 | 11.03% |
| SPY241115P00540000 | 2024-06-18 3:59PM EDT | 2024-11-15 | 12.15 | 12.05 | 12.13 | -0.34 | -2.72% | 3,413 | 2,730 | 11.48% |
| SPY241129P00540000 | 2024-06-18 4:00PM EDT | 2024-11-29 | 12.72 | 12.66 | 12.76 | -0.14 | -1.09% | 7 | 1,915 | 11.42% |
| SPY241220P00540000 | 2024-06-18 3:55PM EDT | 2024-12-20 | 13.97 | 13.90 | 13.95 | -0.38 | -2.65% | 148 | 13,899 | 11.54% |
| SPY241231P00540000 | 2024-06-18 3:38PM EDT | 2024-12-31 | 14.52 | 14.29 | 14.39 | -0.28 | -1.89% | 25 | 2,901 | 11.50% |
| SPY250117P00540000 | 2024-06-18 4:00PM EDT | 2025-01-17 | 15.17 | 15.13 | 15.22 | -0.39 | -2.51% | 78 | 10,640 | 11.54% |
| SPY250131P00540000 | 2024-06-18 1:47PM EDT | 2025-01-31 | 15.86 | 15.60 | 15.89 | -0.14 | -0.88% | 10 | 174 | 11.58% |
| SPY250321P00540000 | 2024-06-18 3:56PM EDT | 2025-03-21 | 18.01 | 17.84 | 17.96 | -0.38 | -2.07% | 293 | 9,096 | 11.62% |
| SPY250331P00540000 | 2024-06-18 3:58PM EDT | 2025-03-31 | 18.28 | 18.15 | 18.34 | -0.46 | -2.45% | 7 | 364 | 11.61% |
| SPY250620P00540000 | 2024-06-18 2:26PM EDT | 2025-06-20 | 21.71 | 21.37 | 21.58 | +0.24 | +1.12% | 374 | 4,807 | 11.76% |
| SPY250919P00540000 | 2024-06-18 9:52AM EDT | 2025-09-19 | 24.93 | 24.50 | 24.91 | -0.12 | -0.48% | 4 | 866 | 11.92% |
| SPY251219P00540000 | 2024-06-18 11:28AM EDT | 2025-12-19 | 28.10 | 27.18 | 27.97 | +0.60 | +2.18% | 5 | 181 | 12.05% |
| SPY260116P00540000 | 2024-06-18 12:28PM EDT | 2026-01-16 | 29.57 | 27.20 | 29.75 | +0.94 | +3.28% | 541 | 357 | 12.41% |
| SPY260618P00540000 | 2024-06-18 2:53PM EDT | 2026-06-18 | 32.31 | 30.35 | 33.97 | -2.69 | -7.69% | 11 | 50 | 12.42% |
| SPY261218P00540000 | 2024-06-18 3:22PM EDT | 2026-12-18 | 36.94 | 36.14 | 37.13 | +0.44 | +1.21% | 17 | 224 | 12.04% |
© 2024 Yahoo. All rights reserved.