SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00215000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 296.63 | 0.00 | 0.00 | 0.00 | - | 6 | 441 | 0.00% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00215000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 302.10 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 0.00% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 2025-01-17 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 48.95% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 2025-12-19 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 2026-01-16 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00215000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,608 | 50.00% |
| SPY240816P00215000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 25.00% |
| SPY240920P00215000 | 2024-05-08 2:17PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,393 | 25.00% |
| SPY241220P00215000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 2,442 | 25.00% |
| SPY250117P00215000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6,709 | 25.00% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.70 | 0.58 | 0.63 | 0.00 | - | 3 | 407 | 42.73% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| SPY250919P00215000 | 2024-05-01 1:33PM EDT | 2025-09-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPY251219P00215000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 12.50% |
| SPY260116P00215000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
© 2024 Yahoo. All rights reserved.