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:615.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00615000 | 2024-05-30 12:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,623 | 9,125 | 21.68% |
| SPY240719C00615000 | 2024-05-31 4:02PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 72 | 2,354 | 15.53% |
| SPY240731C00615000 | 2024-05-30 3:48PM EDT | 2024-07-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 162 | 14.60% |
| SPY240816C00615000 | 2024-05-29 9:58AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 2,458 | 13.23% |
| SPY240830C00615000 | 2024-05-28 12:46PM EDT | 2024-08-30 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 8 | 12.75% |
| SPY240920C00615000 | 2024-05-31 1:04PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 113 | 1,245 | 12.01% |
| SPY240930C00615000 | 2024-05-28 9:53AM EDT | 2024-09-30 | 0.17 | 0.13 | 0.16 | 0.00 | - | 1 | 148 | 11.82% |
| SPY241018C00615000 | 2024-05-29 3:58PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.24 | 0.00 | - | 2 | 1,218 | 11.66% |
| SPY241031C00615000 | 2024-05-28 2:50PM EDT | 2024-10-31 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 20 | 11.70% |
| SPY241129C00615000 | 2024-05-24 3:52PM EDT | 2024-11-29 | 0.76 | 0.63 | 0.69 | 0.00 | - | 2 | 4 | 12.11% |
| SPY241220C00615000 | 2024-05-31 12:04PM EDT | 2024-12-20 | 0.68 | 0.96 | 0.99 | -0.31 | -31.31% | 107 | 1,282 | 12.28% |
| SPY241231C00615000 | 2024-05-31 12:38PM EDT | 2024-12-31 | 0.74 | 1.05 | 1.09 | -0.23 | -23.71% | 35 | 309 | 12.18% |
| SPY250117C00615000 | 2024-05-31 12:04PM EDT | 2025-01-17 | 1.00 | 1.37 | 1.41 | -0.18 | -15.25% | 6 | 1,664 | 12.37% |
| SPY250131C00615000 | 2024-05-17 3:25PM EDT | 2025-01-31 | 2.45 | 1.50 | 1.90 | 0.00 | - | 4 | 1 | 12.84% |
| SPY250321C00615000 | 2024-05-29 3:58PM EDT | 2025-03-21 | 3.09 | 2.99 | 3.13 | 0.00 | - | 10 | 1,136 | 13.27% |
| SPY250331C00615000 | 2024-05-30 4:08PM EDT | 2025-03-31 | 2.75 | 3.14 | 3.31 | 0.00 | - | 1 | 71 | 13.25% |
| SPY250620C00615000 | 2024-05-31 10:36AM EDT | 2025-06-20 | 5.16 | 6.40 | 6.58 | -0.71 | -12.10% | 3 | 5,845 | 14.48% |
| SPY250919C00615000 | 2024-05-28 4:05PM EDT | 2025-09-19 | 12.02 | 10.63 | 11.21 | 0.00 | - | 663 | 662 | 15.80% |
| SPY251219C00615000 | 2024-05-28 2:36PM EDT | 2025-12-19 | 13.74 | 15.53 | 16.29 | -2.69 | -16.37% | 1 | 219 | 16.93% |
| SPY260116C00615000 | 2024-05-30 10:47AM EDT | 2026-01-16 | 15.97 | 16.25 | 18.18 | 0.00 | - | 2 | 324 | 17.37% |
| SPY260618C00615000 | 2024-05-15 12:49PM EDT | 2026-06-18 | 27.49 | 24.40 | 27.59 | 0.00 | - | - | 17 | 19.03% |
| SPY261218C00615000 | 2024-05-31 3:52PM EDT | 2026-12-18 | 34.86 | 34.44 | 37.97 | -1.33 | -3.68% | 5 | 90 | 20.36% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 64.31% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 62.60% |
| SPY240816P00615000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 85.70 | 87.26 | 87.88 | 0.00 | - | 5 | 4 | 15.98% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 35.04% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 2025-01-31 | 85.69 | 86.56 | 88.58 | 0.00 | - | 4 | 0 | 11.17% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 26.42% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 21.25% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 91.80 | 85.89 | 89.25 | 0.00 | - | 1 | 0 | 8.97% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 47.34% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 2026-01-16 | 93.79 | 85.13 | 90.00 | 0.00 | - | 2 | 0 | 8.76% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 2026-06-18 | 94.00 | 85.00 | 90.00 | +10.15 | +12.10% | 2 | 0 | 7.83% |
| SPY261218P00615000 | 2024-05-23 2:53PM EDT | 2026-12-18 | 90.35 | 85.00 | 90.00 | 0.00 | - | 2 | 1 | 7.04% |
© 2024 Yahoo. All rights reserved.