SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:640.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-06-13 1:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,630 | 43.75% |
| SPY240719C00640000 | 2024-06-17 12:19PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.00 | +0.01 | +100.00% | 7 | 2,152 | 12.50% |
| SPY240816C00640000 | 2024-06-14 12:51PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 294 | 14.84% |
| SPY240830C00640000 | 2024-06-17 1:56PM EDT | 2024-08-30 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 1,015 | 13.62% |
| SPY240920C00640000 | 2024-06-17 2:07PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | 0.00 | - | 56 | 1,726 | 12.82% |
| SPY240930C00640000 | 2024-06-13 3:15PM EDT | 2024-09-30 | 0.10 | 0.14 | 0.15 | -0.02 | -16.67% | 1 | 657 | 12.55% |
| SPY241018C00640000 | 2024-06-17 9:41AM EDT | 2024-10-18 | 0.18 | 0.22 | 0.23 | 0.00 | - | 1 | 581 | 12.31% |
| SPY241115C00640000 | 2024-06-17 12:57PM EDT | 2024-11-15 | 0.44 | 0.48 | 0.49 | +0.13 | +41.94% | 2 | 14 | 12.48% |
| SPY241220C00640000 | 2024-06-17 2:48PM EDT | 2024-12-20 | 0.91 | 0.90 | 0.92 | +0.19 | +26.39% | 7 | 3,005 | 12.57% |
| SPY241231C00640000 | 2024-06-17 2:22PM EDT | 2024-12-31 | 1.00 | 0.98 | 1.00 | +0.31 | +44.93% | 5 | 134 | 12.42% |
| SPY250117C00640000 | 2024-06-17 2:11PM EDT | 2025-01-17 | 1.34 | 1.29 | 1.31 | +0.31 | +30.10% | 78 | 993 | 12.59% |
| SPY250131C00640000 | 2024-06-14 10:36AM EDT | 2025-01-31 | 1.15 | 1.38 | 1.75 | 0.00 | - | 7 | 14 | 12.99% |
| SPY250321C00640000 | 2024-06-17 12:53PM EDT | 2025-03-21 | 2.58 | 2.81 | 2.86 | +0.35 | +15.70% | 4 | 148 | 13.26% |
| SPY250331C00640000 | 2024-06-17 10:03AM EDT | 2025-03-31 | 2.34 | 2.96 | 3.02 | 0.00 | - | 9 | 471 | 13.21% |
| SPY250620C00640000 | 2024-06-17 2:35PM EDT | 2025-06-20 | 6.06 | 6.00 | 6.10 | +1.06 | +21.20% | 32 | 7,183 | 14.31% |
| SPY250919C00640000 | 2024-06-17 1:00PM EDT | 2025-09-19 | 9.58 | 10.20 | 10.40 | +0.88 | +10.11% | 14 | 10,192 | 15.45% |
| SPY251219C00640000 | 2024-06-13 11:30AM EDT | 2025-12-19 | 12.75 | 14.79 | 15.16 | 0.00 | - | 1 | 129 | 16.43% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 2026-01-16 | 14.57 | 15.59 | 16.92 | 0.00 | - | 26 | 97 | 16.82% |
| SPY260618C00640000 | 2024-06-03 12:33PM EDT | 2026-06-18 | 16.35 | 23.71 | 26.33 | 0.00 | - | 18 | 12 | 18.47% |
| SPY261218C00640000 | 2024-06-14 10:38AM EDT | 2026-12-18 | 30.85 | 33.94 | 36.13 | 0.00 | - | 5 | 355 | 19.59% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 110.18 | 110.89 | 0.00 | - | 4 | 0 | 188.68% |
| SPY240719P00640000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 110.63 | 98.20 | 99.03 | 0.00 | - | 1 | 0 | 50.18% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 111.81 | 112.31 | 0.00 | - | - | 0 | 56.05% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 108.60% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 46.76% |
| SPY250117P00640000 | 2024-05-31 2:10PM EDT | 2025-01-17 | 119.19 | 92.46 | 94.68 | 0.00 | - | 1 | 0 | 14.89% |
| SPY250620P00640000 | 2024-06-05 1:49PM EDT | 2025-06-20 | 106.74 | 92.03 | 94.99 | 0.00 | - | - | 0 | 11.71% |
| SPY260116P00640000 | 2024-06-17 9:53AM EDT | 2026-01-16 | 99.00 | 93.35 | 95.32 | -24.71 | -19.97% | 2 | 0 | 9.63% |
| SPY261218P00640000 | 2024-06-12 10:58AM EDT | 2026-12-18 | 98.00 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 8.09% |
© 2024 Yahoo. All rights reserved.