SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:595.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620C00595000 | 2024-06-14 3:50PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 481 | 32.03% |
| SPY240621C00595000 | 2024-06-18 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,294 | 28.13% |
| SPY240624C00595000 | 2024-06-17 1:40PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 49 | 21.09% |
| SPY240625C00595000 | 2024-06-13 1:33PM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 21.09% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 18.95% |
| SPY240628C00595000 | 2024-06-17 12:05PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 85 | 1,683 | 17.97% |
| SPY240705C00595000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 331 | 14.75% |
| SPY240712C00595000 | 2024-06-12 12:17PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 37 | 13.23% |
| SPY240719C00595000 | 2024-06-18 9:30AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 11 | 3,168 | 11.96% |
| SPY240726C00595000 | 2024-06-17 3:51PM EDT | 2024-07-26 | 0.08 | 0.08 | 0.09 | 0.00 | - | 120 | 82 | 11.43% |
| SPY240731C00595000 | 2024-06-18 10:35AM EDT | 2024-07-31 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 18 | 1,045 | 11.18% |
| SPY240802C00595000 | 2024-06-18 9:49AM EDT | 2024-08-02 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 80 | 104 | 11.18% |
| SPY240816C00595000 | 2024-06-18 10:36AM EDT | 2024-08-16 | 0.29 | 0.29 | 0.30 | +0.01 | +3.57% | 187 | 1,434 | 11.05% |
| SPY240830C00595000 | 2024-06-18 10:39AM EDT | 2024-08-30 | 0.57 | 0.56 | 0.57 | +0.06 | +11.76% | 632 | 409 | 11.19% |
| SPY240920C00595000 | 2024-06-18 10:41AM EDT | 2024-09-20 | 1.14 | 1.12 | 1.13 | +0.02 | +1.79% | 35 | 3,418 | 11.47% |
| SPY240930C00595000 | 2024-06-18 9:54AM EDT | 2024-09-30 | 1.32 | 1.32 | 1.36 | +0.08 | +6.45% | 8 | 1,705 | 11.41% |
| SPY241018C00595000 | 2024-06-18 10:23AM EDT | 2024-10-18 | 2.10 | 2.13 | 2.16 | -0.03 | -1.41% | 3 | 1,110 | 11.94% |
| SPY241031C00595000 | 2024-06-17 1:50PM EDT | 2024-10-31 | 2.59 | 2.71 | 2.74 | 0.00 | - | 4 | 1,443 | 12.18% |
| SPY241115C00595000 | 2024-06-17 3:31PM EDT | 2024-11-15 | 4.11 | 4.04 | 4.07 | 0.00 | - | 77 | 502 | 13.15% |
| SPY241129C00595000 | 2024-06-17 3:28PM EDT | 2024-11-29 | 4.90 | 4.81 | 4.84 | 0.00 | - | 2 | 419 | 13.38% |
| SPY241220C00595000 | 2024-06-18 10:39AM EDT | 2024-12-20 | 6.15 | 6.14 | 6.17 | +0.02 | +0.33% | 6 | 11,105 | 13.82% |
| SPY241231C00595000 | 2024-06-18 9:33AM EDT | 2024-12-31 | 6.41 | 6.48 | 6.55 | +0.01 | +0.16% | 10 | 140 | 13.75% |
| SPY250117C00595000 | 2024-06-18 9:43AM EDT | 2025-01-17 | 7.68 | 7.66 | 7.72 | +0.01 | +0.13% | 11 | 597 | 14.12% |
| SPY250131C00595000 | 2024-06-18 10:02AM EDT | 2025-01-31 | 8.51 | 8.33 | 8.97 | +1.07 | +14.38% | 12 | 17 | 14.61% |
| SPY250321C00595000 | 2024-06-18 9:56AM EDT | 2025-03-21 | 12.13 | 12.25 | 12.32 | -0.01 | -0.08% | 52 | 1,240 | 15.38% |
| SPY250331C00595000 | 2024-06-13 9:37AM EDT | 2025-03-31 | 10.76 | 12.12 | 13.21 | 0.00 | - | 1 | 30 | 15.64% |
| SPY250620C00595000 | 2024-06-17 3:28PM EDT | 2025-06-20 | 19.27 | 18.97 | 19.10 | 0.00 | - | 62 | 4,989 | 16.82% |
| SPY250919C00595000 | 2024-06-17 1:22PM EDT | 2025-09-19 | 25.17 | 25.71 | 25.94 | 0.00 | - | 10 | 2,018 | 18.04% |
| SPY251219C00595000 | 2024-06-18 10:15AM EDT | 2025-12-19 | 32.25 | 32.18 | 32.62 | +3.08 | +10.56% | 13 | 273 | 19.07% |
| SPY260116C00595000 | 2024-06-17 2:47PM EDT | 2026-01-16 | 33.87 | 33.31 | 34.64 | 0.00 | - | 19 | 438 | 19.36% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 2026-06-18 | 38.20 | 43.17 | 45.88 | 0.00 | - | 2 | 261 | 20.91% |
| SPY261218C00595000 | 2024-06-17 12:47PM EDT | 2026-12-18 | 54.23 | 53.50 | 58.17 | 0.00 | - | 1 | 459 | 22.27% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00595000 | 2024-06-12 12:09PM EDT | 2024-06-21 | 52.67 | 48.44 | 49.14 | 0.00 | - | 2 | 3 | 51.98% |
| SPY240719P00595000 | 2024-06-17 12:22PM EDT | 2024-07-19 | 51.85 | 48.56 | 49.19 | 0.00 | - | 3 | 0 | 20.15% |
| SPY240816P00595000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 78.57 | 61.53 | 62.16 | 0.00 | - | - | 0 | 35.50% |
| SPY240930P00595000 | 2024-06-17 3:48PM EDT | 2024-09-30 | 48.80 | 48.38 | 49.29 | 0.00 | - | 1 | 1 | 11.37% |
| SPY241220P00595000 | 2024-05-29 2:33PM EDT | 2024-12-20 | 68.52 | 48.09 | 49.38 | 0.00 | - | 5 | 2 | 8.70% |
| SPY241231P00595000 | 2024-06-07 3:31PM EDT | 2024-12-31 | 60.78 | 48.23 | 49.54 | 0.00 | - | 10 | 5 | 8.69% |
| SPY250117P00595000 | 2024-06-17 12:39PM EDT | 2025-01-17 | 51.98 | 47.84 | 49.75 | 0.00 | - | 1 | 1 | 8.62% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 2025-01-31 | 69.26 | 47.76 | 49.87 | 0.00 | - | - | 0 | 8.50% |
| SPY250331P00595000 | 2024-05-20 9:47AM EDT | 2025-03-31 | 64.77 | 47.70 | 50.14 | 0.00 | - | 4 | 0 | 7.87% |
| SPY250620P00595000 | 2024-06-14 12:22PM EDT | 2025-06-20 | 54.74 | 48.23 | 50.77 | 0.00 | - | 1 | 113 | 7.50% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 16.32% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 64.29 | 67.87 | 0.00 | - | 4 | 4 | 13.77% |
| SPY260618P00595000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 58.85 | 53.50 | 58.47 | 0.00 | - | 2 | 3 | 8.81% |
| SPY261218P00595000 | 2024-06-13 3:43PM EDT | 2026-12-18 | 62.65 | 57.53 | 61.42 | 0.00 | - | 18 | 25 | 8.89% |
© 2024 Yahoo. All rights reserved.