SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:550.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618C00550000 | 2024-06-18 2:11PM EDT | 2024-06-18 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 266,282 | 17,712 | 5.76% |
| SPY240620C00550000 | 2024-06-18 2:11PM EDT | 2024-06-20 | 0.66 | 0.62 | 0.63 | +0.03 | +4.76% | 35,584 | 2,856 | 7.65% |
| SPY240621C00550000 | 2024-06-18 2:11PM EDT | 2024-06-21 | 0.86 | 0.83 | 0.84 | +0.11 | +15.07% | 38,010 | 28,943 | 7.71% |
| SPY240624C00550000 | 2024-06-18 2:10PM EDT | 2024-06-24 | 1.04 | 1.00 | 1.01 | +0.10 | +10.99% | 2,861 | 3,330 | 6.46% |
| SPY240625C00550000 | 2024-06-18 2:10PM EDT | 2024-06-25 | 1.27 | 1.30 | 1.32 | +0.14 | +12.39% | 2,374 | 2,168 | 7.10% |
| SPY240626C00550000 | 2024-06-18 2:10PM EDT | 2024-06-26 | 1.54 | 1.55 | 1.57 | +0.25 | +19.38% | 4,077 | 1,879 | 7.48% |
| SPY240627C00550000 | 2024-06-18 2:07PM EDT | 2024-06-27 | 1.75 | 1.81 | 1.83 | +0.18 | +11.46% | 436 | 315 | 7.85% |
| SPY240628C00550000 | 2024-06-18 2:09PM EDT | 2024-06-28 | 2.28 | 2.26 | 2.28 | +0.26 | +12.87% | 7,148 | 41,676 | 8.73% |
| SPY240705C00550000 | 2024-06-18 2:09PM EDT | 2024-07-05 | 3.57 | 3.57 | 3.59 | +0.41 | +13.31% | 3,729 | 4,605 | 9.59% |
| SPY240712C00550000 | 2024-06-18 2:00PM EDT | 2024-07-12 | 5.15 | 5.03 | 5.07 | +0.51 | +10.99% | 880 | 4,082 | 10.76% |
| SPY240719C00550000 | 2024-06-18 2:10PM EDT | 2024-07-19 | 6.13 | 6.17 | 6.19 | +0.45 | +7.92% | 5,964 | 26,435 | 11.26% |
| SPY240726C00550000 | 2024-06-18 2:04PM EDT | 2024-07-26 | 7.09 | 7.36 | 7.39 | +0.34 | +5.04% | 324 | 809 | 11.88% |
| SPY240731C00550000 | 2024-06-18 2:10PM EDT | 2024-07-31 | 8.04 | 8.04 | 8.07 | +0.54 | +7.22% | 687 | 5,817 | 12.09% |
| SPY240802C00550000 | 2024-06-18 1:46PM EDT | 2024-08-02 | 8.86 | 8.62 | 8.65 | +0.51 | +6.11% | 107 | 368 | 12.57% |
| SPY240816C00550000 | 2024-06-18 2:07PM EDT | 2024-08-16 | 10.66 | 10.70 | 10.72 | +0.62 | +6.18% | 4,125 | 28,667 | 13.35% |
| SPY240830C00550000 | 2024-06-18 1:55PM EDT | 2024-08-30 | 13.00 | 12.76 | 12.79 | +0.87 | +7.17% | 195 | 1,527 | 14.12% |
| SPY240920C00550000 | 2024-06-18 2:10PM EDT | 2024-09-20 | 15.44 | 15.18 | 15.58 | +0.70 | +4.77% | 1,546 | 16,869 | 14.97% |
| SPY240930C00550000 | 2024-06-18 2:11PM EDT | 2024-09-30 | 16.05 | 15.74 | 16.13 | +0.55 | +3.56% | 2,822 | 4,142 | 14.71% |
| SPY241018C00550000 | 2024-06-18 2:02PM EDT | 2024-10-18 | 18.23 | 18.19 | 18.56 | +0.43 | +2.42% | 105 | 5,160 | 15.50% |
| SPY241031C00550000 | 2024-06-18 1:56PM EDT | 2024-10-31 | 20.08 | 19.58 | 20.05 | +0.91 | +4.75% | 35 | 1,934 | 15.86% |
| SPY241115C00550000 | 2024-06-18 1:41PM EDT | 2024-11-15 | 22.86 | 22.36 | 22.91 | -0.04 | -0.17% | 53 | 897 | 17.09% |
| SPY241129C00550000 | 2024-06-18 1:07PM EDT | 2024-11-29 | 24.28 | 23.96 | 24.49 | +0.65 | +2.75% | 67 | 4,637 | 17.42% |
| SPY241220C00550000 | 2024-06-18 2:03PM EDT | 2024-12-20 | 26.29 | 26.22 | 26.84 | +0.39 | +1.51% | 296 | 9,983 | 17.91% |
| SPY241231C00550000 | 2024-06-18 1:57PM EDT | 2024-12-31 | 27.21 | 26.68 | 27.38 | +0.81 | +3.07% | 25 | 1,324 | 17.74% |
| SPY250117C00550000 | 2024-06-18 2:09PM EDT | 2025-01-17 | 28.90 | 28.68 | 29.15 | +0.02 | +0.07% | 216 | 14,653 | 18.08% |
| SPY250131C00550000 | 2024-06-18 2:03PM EDT | 2025-01-31 | 30.00 | 29.80 | 30.84 | +0.30 | +1.01% | 34 | 269 | 18.50% |
| SPY250321C00550000 | 2024-06-18 2:03PM EDT | 2025-03-21 | 35.20 | 34.95 | 36.18 | -0.14 | -0.40% | 10 | 6,532 | 19.59% |
| SPY250331C00550000 | 2024-06-17 3:46PM EDT | 2025-03-31 | 35.85 | 35.37 | 36.56 | 0.00 | - | 69 | 821 | 19.44% |
| SPY250620C00550000 | 2024-06-18 2:11PM EDT | 2025-06-20 | 43.99 | 43.06 | 44.60 | +0.16 | +0.37% | 49 | 6,015 | 20.84% |
| SPY250919C00550000 | 2024-06-18 9:45AM EDT | 2025-09-19 | 51.34 | 50.02 | 52.47 | -0.20 | -0.39% | 3 | 651 | 21.88% |
| SPY251219C00550000 | 2024-06-18 1:34PM EDT | 2025-12-19 | 57.67 | 56.71 | 59.65 | -0.43 | -0.74% | 37 | 2,264 | 22.68% |
| SPY260116C00550000 | 2024-06-18 1:33PM EDT | 2026-01-16 | 59.83 | 58.07 | 61.53 | -0.28 | -0.47% | 22 | 1,276 | 22.82% |
| SPY260618C00550000 | 2024-06-18 1:52PM EDT | 2026-06-18 | 71.33 | 70.00 | 72.50 | +1.19 | +1.70% | 2 | 246 | 23.87% |
| SPY261218C00550000 | 2024-06-18 2:03PM EDT | 2026-12-18 | 80.19 | 78.89 | 82.55 | -1.31 | -1.61% | 25 | 245 | 24.29% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00550000 | 2024-06-18 2:11PM EDT | 2024-06-18 | 1.98 | 2.06 | 2.14 | -1.32 | -39.05% | 8,689 | 1,461 | 0.00% |
| SPY240620P00550000 | 2024-06-18 2:10PM EDT | 2024-06-20 | 2.62 | 2.53 | 2.59 | -0.92 | -25.99% | 2,390 | 384 | 5.18% |
| SPY240621P00550000 | 2024-06-18 2:10PM EDT | 2024-06-21 | 4.25 | 4.17 | 4.24 | -0.80 | -15.84% | 3,040 | 3,229 | 12.77% |
| SPY240624P00550000 | 2024-06-18 2:10PM EDT | 2024-06-24 | 4.45 | 4.33 | 4.44 | -0.96 | -17.74% | 144 | 157 | 10.34% |
| SPY240625P00550000 | 2024-06-18 2:03PM EDT | 2024-06-25 | 5.25 | 4.61 | 4.74 | +0.22 | +4.37% | 167 | 0 | 10.64% |
| SPY240626P00550000 | 2024-06-18 2:03PM EDT | 2024-06-26 | 5.24 | 4.80 | 4.87 | -0.25 | -4.55% | 710 | 152 | 10.42% |
| SPY240627P00550000 | 2024-06-18 12:21PM EDT | 2024-06-27 | 5.35 | 5.01 | 5.08 | -0.25 | -4.46% | 114 | 27 | 10.49% |
| SPY240628P00550000 | 2024-06-18 2:10PM EDT | 2024-06-28 | 5.31 | 5.21 | 5.29 | -0.81 | -13.24% | 652 | 833 | 10.57% |
| SPY240705P00550000 | 2024-06-18 1:45PM EDT | 2024-07-05 | 5.80 | 6.02 | 6.03 | -0.95 | -14.07% | 140 | 846 | 9.82% |
| SPY240712P00550000 | 2024-06-18 1:49PM EDT | 2024-07-12 | 6.58 | 6.91 | 6.98 | -0.89 | -11.91% | 37 | 247 | 10.02% |
| SPY240719P00550000 | 2024-06-18 2:02PM EDT | 2024-07-19 | 7.67 | 7.38 | 7.39 | -0.41 | -5.07% | 2,464 | 1,433 | 9.49% |
| SPY240726P00550000 | 2024-06-18 2:07PM EDT | 2024-07-26 | 8.09 | 7.96 | 8.00 | -0.54 | -6.26% | 37 | 85 | 9.46% |
| SPY240731P00550000 | 2024-06-18 2:08PM EDT | 2024-07-31 | 8.45 | 8.41 | 8.43 | -0.59 | -6.53% | 153 | 490 | 9.48% |
| SPY240802P00550000 | 2024-06-18 1:45PM EDT | 2024-08-02 | 8.50 | 8.69 | 8.73 | -0.69 | -7.51% | 60 | 30 | 9.66% |
| SPY240816P00550000 | 2024-06-18 2:03PM EDT | 2024-08-16 | 10.02 | 9.54 | 9.58 | -0.11 | -1.09% | 770 | 495 | 9.42% |
| SPY240830P00550000 | 2024-06-18 2:04PM EDT | 2024-08-30 | 10.75 | 10.50 | 10.50 | -0.27 | -2.45% | 67 | 145 | 9.43% |
| SPY240920P00550000 | 2024-06-18 2:06PM EDT | 2024-09-20 | 12.02 | 11.90 | 11.94 | -0.32 | -2.59% | 3,598 | 3,743 | 9.62% |
| SPY240930P00550000 | 2024-06-18 2:08PM EDT | 2024-09-30 | 12.53 | 12.46 | 12.51 | -0.26 | -2.03% | 78 | 177 | 9.63% |
| SPY241018P00550000 | 2024-06-18 2:00PM EDT | 2024-10-18 | 13.56 | 13.63 | 13.68 | -0.24 | -1.74% | 117 | 518 | 9.83% |
| SPY241031P00550000 | 2024-06-18 1:59PM EDT | 2024-10-31 | 14.14 | 14.25 | 14.31 | -0.53 | -3.61% | 16 | 75 | 9.82% |
| SPY241115P00550000 | 2024-06-18 2:07PM EDT | 2024-11-15 | 15.63 | 15.53 | 15.65 | +0.08 | +0.51% | 198 | 1,883 | 10.27% |
| SPY241129P00550000 | 2024-06-18 2:00PM EDT | 2024-11-29 | 16.15 | 16.14 | 16.21 | -0.42 | -2.53% | 66 | 136 | 10.21% |
| SPY241220P00550000 | 2024-06-18 1:53PM EDT | 2024-12-20 | 17.23 | 17.41 | 17.46 | -0.54 | -3.04% | 78 | 10,387 | 10.42% |
| SPY241231P00550000 | 2024-06-18 1:45PM EDT | 2024-12-31 | 17.70 | 17.79 | 17.86 | +0.10 | +0.57% | 51 | 362 | 10.37% |
| SPY250117P00550000 | 2024-06-18 1:50PM EDT | 2025-01-17 | 18.38 | 18.62 | 18.69 | -0.62 | -3.26% | 73 | 2,196 | 10.45% |
| SPY250131P00550000 | 2024-06-18 11:48AM EDT | 2025-01-31 | 19.38 | 19.12 | 19.30 | +0.38 | +2.00% | 3 | 14 | 10.48% |
| SPY250321P00550000 | 2024-06-18 11:30AM EDT | 2025-03-21 | 21.75 | 21.28 | 21.38 | +0.35 | +1.64% | 2 | 6,592 | 10.60% |
| SPY250331P00550000 | 2024-06-18 1:47PM EDT | 2025-03-31 | 21.55 | 21.59 | 21.71 | -0.35 | -1.60% | 3 | 1,380 | 10.59% |
| SPY250620P00550000 | 2024-06-18 2:07PM EDT | 2025-06-20 | 24.88 | 24.73 | 24.86 | -0.16 | -0.64% | 7 | 4,104 | 10.79% |
| SPY250919P00550000 | 2024-06-18 1:45PM EDT | 2025-09-19 | 28.00 | 28.00 | 28.16 | -0.34 | -1.20% | 7 | 2,028 | 11.01% |
| SPY251219P00550000 | 2024-06-18 2:01PM EDT | 2025-12-19 | 30.95 | 30.75 | 31.17 | -0.07 | -0.23% | 160 | 1,180 | 11.18% |
| SPY260116P00550000 | 2024-06-18 1:49PM EDT | 2026-01-16 | 31.66 | 31.11 | 32.50 | -1.94 | -5.77% | 16 | 246 | 11.39% |
| SPY260618P00550000 | 2024-06-18 10:35AM EDT | 2026-06-18 | 36.22 | 34.21 | 36.81 | -0.54 | -1.47% | 3 | 12 | 11.53% |
| SPY261218P00550000 | 2024-06-18 2:05PM EDT | 2026-12-18 | 40.30 | 38.83 | 41.00 | +0.58 | +1.46% | 18 | 105 | 11.53% |
© 2024 Yahoo. All rights reserved.