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:549.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00549000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 4,630 | 2,729 | 7.42% |
| SPY240618C00549000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 9,528 | 1,633 | 7.47% |
| SPY240620C00549000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.21 | 0.19 | 0.20 | -0.15 | -41.67% | 904 | 1,399 | 7.33% |
| SPY240621C00549000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.15 | -34.09% | 5,737 | 5,331 | 7.40% |
| SPY240624C00549000 | 2024-06-14 4:11PM EDT | 2024-06-24 | 0.40 | 0.40 | 0.42 | -0.17 | -29.82% | 249 | 90 | 6.76% |
| SPY240625C00549000 | 2024-06-14 4:00PM EDT | 2024-06-25 | 0.52 | 0.53 | 0.54 | -0.18 | -25.71% | 245 | 554 | 6.98% |
| SPY240626C00549000 | 2024-06-14 3:59PM EDT | 2024-06-26 | 0.69 | 0.68 | 0.70 | -0.26 | -27.37% | 78 | 237 | 7.31% |
| SPY240627C00549000 | 2024-06-14 4:04PM EDT | 2024-06-27 | 0.86 | 0.84 | 0.87 | -0.30 | -25.86% | 34 | 7 | 7.62% |
| SPY240628C00549000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 1.15 | 1.15 | 1.17 | -0.11 | -8.73% | 2,345 | 1,940 | 8.31% |
| SPY240705C00549000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 2.13 | 2.10 | 2.14 | -0.03 | -1.39% | 301 | 352 | 9.02% |
| SPY240712C00549000 | 2024-06-14 3:20PM EDT | 2024-07-12 | 3.19 | 3.32 | 3.36 | -0.11 | -3.33% | 709 | 160 | 10.06% |
| SPY240719C00549000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.27 | 4.29 | 4.32 | +0.01 | +0.23% | 3,262 | 2,914 | 10.52% |
| SPY240726C00549000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 5.06 | 5.28 | 5.33 | -0.15 | -2.88% | 64 | 206 | 11.04% |
| SPY240802C00549000 | 2024-06-13 3:53PM EDT | 2024-08-02 | 6.51 | 6.46 | 6.52 | 0.00 | - | 192 | 113 | 11.77% |
| SPY240830C00549000 | 2024-06-14 1:12PM EDT | 2024-08-30 | 9.82 | 10.28 | 10.34 | +0.02 | +0.20% | 11 | 486 | 13.30% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00549000 | 2024-06-14 9:32AM EDT | 2024-06-17 | 8.00 | 6.33 | 6.83 | +1.70 | +26.98% | 3 | 8 | 16.31% |
| SPY240618P00549000 | 2024-06-14 4:04PM EDT | 2024-06-18 | 6.34 | 6.33 | 6.83 | -0.07 | -1.09% | 8 | 6 | 13.32% |
| SPY240620P00549000 | 2024-06-14 2:51PM EDT | 2024-06-20 | 7.02 | 6.50 | 6.64 | -1.49 | -17.51% | 52 | 5 | 9.08% |
| SPY240621P00549000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 8.00 | 7.59 | 8.28 | +0.08 | +1.01% | 60 | 636 | 16.13% |
| SPY240624P00549000 | 2024-06-14 3:56PM EDT | 2024-06-24 | 8.30 | 7.73 | 8.38 | -0.02 | -0.24% | 11 | 6 | 13.51% |
| SPY240625P00549000 | 2024-06-13 12:34PM EDT | 2024-06-25 | 9.98 | 8.06 | 8.26 | 0.00 | - | 10 | 10 | 12.43% |
| SPY240626P00549000 | 2024-06-13 3:12PM EDT | 2024-06-26 | 9.49 | 8.19 | 8.38 | +1.39 | +17.16% | 2 | 2 | 12.22% |
| SPY240628P00549000 | 2024-06-14 10:54AM EDT | 2024-06-28 | 9.70 | 8.44 | 8.67 | +1.34 | +16.03% | 1 | 25 | 12.05% |
| SPY240705P00549000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 9.12 | 8.89 | 9.12 | -0.54 | -5.59% | 10 | 34 | 10.71% |
| SPY240719P00549000 | 2024-06-14 1:15PM EDT | 2024-07-19 | 10.26 | 9.96 | 10.20 | -0.89 | -7.98% | 7 | 6 | 9.98% |
© 2024 Yahoo. All rights reserved.