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:548.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00548000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 11,740 | 8,279 | 6.79% |
| SPY240618C00548000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 0.12 | 0.12 | 0.13 | -0.17 | -58.62% | 2,504 | 2,586 | 7.45% |
| SPY240620C00548000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.34 | 0.33 | 0.34 | -0.20 | -37.04% | 2,349 | 3,759 | 7.53% |
| SPY240621C00548000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.44 | -0.20 | -32.26% | 5,030 | 5,354 | 7.50% |
| SPY240624C00548000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 0.57 | 0.56 | 0.59 | -0.18 | -24.00% | 541 | 235 | 6.80% |
| SPY240625C00548000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 0.72 | 0.72 | 0.73 | -0.28 | -28.00% | 111 | 369 | 7.02% |
| SPY240626C00548000 | 2024-06-14 2:45PM EDT | 2024-06-26 | 0.84 | 0.89 | 0.91 | -0.22 | -20.75% | 31 | 206 | 7.34% |
| SPY240627C00548000 | 2024-06-14 4:11PM EDT | 2024-06-27 | 1.08 | 1.07 | 1.10 | -0.13 | -10.74% | 25 | 13 | 7.65% |
| SPY240628C00548000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 1.43 | 1.42 | 1.44 | -0.12 | -7.74% | 6,241 | 53,789 | 8.37% |
| SPY240705C00548000 | 2024-06-14 4:09PM EDT | 2024-07-05 | 2.44 | 2.44 | 2.47 | -0.05 | -2.01% | 64 | 897 | 9.06% |
| SPY240712C00548000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 3.52 | 3.71 | 3.76 | -0.36 | -9.28% | 962 | 743 | 10.16% |
| SPY240719C00548000 | 2024-06-14 4:10PM EDT | 2024-07-19 | 4.71 | 4.71 | 4.75 | +0.01 | +0.21% | 1,491 | 3,677 | 10.62% |
| SPY240726C00548000 | 2024-06-14 2:27PM EDT | 2024-07-26 | 5.57 | 5.73 | 5.79 | +0.37 | +7.12% | 193 | 4 | 11.15% |
| SPY240802C00548000 | 2024-06-14 3:10PM EDT | 2024-08-02 | 6.79 | 6.94 | 7.01 | -0.11 | -1.59% | 2 | 1 | 11.90% |
| SPY240830C00548000 | 2024-06-14 10:12AM EDT | 2024-08-30 | 9.69 | 10.83 | 10.90 | -1.25 | -11.43% | 6 | 378 | 13.44% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00548000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 5.52 | 5.43 | 5.62 | +0.76 | +15.97% | 144 | 145 | 12.57% |
| SPY240618P00548000 | 2024-06-14 3:31PM EDT | 2024-06-18 | 5.87 | 5.35 | 5.77 | +0.52 | +9.72% | 30 | 36 | 11.49% |
| SPY240620P00548000 | 2024-06-14 3:37PM EDT | 2024-06-20 | 5.75 | 5.59 | 5.74 | +0.09 | +1.59% | 42 | 374 | 8.72% |
| SPY240621P00548000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.83 | 6.97 | 7.12 | +0.37 | +5.73% | 217 | 366 | 14.26% |
| SPY240624P00548000 | 2024-06-14 1:18PM EDT | 2024-06-24 | 7.62 | 7.12 | 7.27 | -1.95 | -20.38% | 3 | 12 | 12.15% |
| SPY240625P00548000 | 2024-06-12 10:07AM EDT | 2024-06-25 | 7.52 | 7.23 | 7.41 | 0.00 | - | - | 3 | 11.96% |
| SPY240626P00548000 | 2024-06-14 1:26PM EDT | 2024-06-26 | 7.91 | 7.36 | 7.57 | +0.31 | +4.08% | 1 | 5 | 11.88% |
| SPY240628P00548000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 8.00 | 7.68 | 7.90 | +0.87 | +12.20% | 9 | 41 | 11.81% |
| SPY240712P00548000 | 2024-06-13 2:15PM EDT | 2024-07-12 | 9.18 | 8.85 | 9.13 | 0.00 | - | 22 | 21 | 10.43% |
| SPY240719P00548000 | 2024-06-14 12:22PM EDT | 2024-07-19 | 9.45 | 9.34 | 9.60 | 0.00 | - | 4 | 64 | 10.05% |
| SPY240830P00548000 | 2024-06-12 11:14AM EDT | 2024-08-30 | 11.94 | 12.12 | 12.22 | 0.00 | - | 25 | 27 | 9.46% |
© 2024 Yahoo. All rights reserved.