SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:615.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 35.16% |
| SPY240621C00615000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 550 | 3,788 | 16.99% |
| SPY240719C00615000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 2,366 | 14.21% |
| SPY240731C00615000 | 2024-05-08 2:53PM EDT | 2024-07-31 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 132 | 13.48% |
| SPY240816C00615000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 20 | 2,405 | 12.79% |
| SPY240830C00615000 | 2024-05-06 9:44AM EDT | 2024-08-30 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 7 | 12.50% |
| SPY240920C00615000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | 0.00 | - | 118 | 1,034 | 12.28% |
| SPY240930C00615000 | 2024-05-09 1:42PM EDT | 2024-09-30 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 139 | 12.11% |
| SPY241220C00615000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 1.13 | 1.14 | 1.17 | -0.01 | -0.88% | 8 | 1,283 | 12.98% |
| SPY241231C00615000 | 2024-05-07 10:35AM EDT | 2024-12-31 | 1.32 | 1.24 | 1.28 | 0.00 | - | 1 | 309 | 12.91% |
| SPY250117C00615000 | 2024-05-09 10:46AM EDT | 2025-01-17 | 1.58 | 1.59 | 1.62 | -0.05 | -3.07% | 11 | 1,678 | 13.11% |
| SPY250321C00615000 | 2024-05-07 11:53AM EDT | 2025-03-21 | 3.40 | 3.21 | 3.27 | 0.00 | - | 181 | 886 | 13.89% |
| SPY250331C00615000 | 2024-05-07 1:43PM EDT | 2025-03-31 | 3.55 | 3.37 | 3.44 | 0.00 | - | 51 | 69 | 13.86% |
| SPY250620C00615000 | 2024-05-09 1:19PM EDT | 2025-06-20 | 6.42 | 6.35 | 6.46 | -0.08 | -1.23% | 2 | 5,802 | 14.94% |
| SPY250919C00615000 | 2024-05-07 3:23PM EDT | 2025-09-19 | 10.27 | 10.26 | 10.60 | 0.00 | - | 16 | 18 | 16.06% |
| SPY251219C00615000 | 2024-05-09 10:38AM EDT | 2025-12-19 | 14.86 | 14.65 | 15.20 | +0.79 | +5.61% | 1 | 190 | 17.06% |
| SPY260116C00615000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 16.27 | 15.41 | 16.92 | +0.53 | +3.37% | 35 | 265 | 17.46% |
| SPY261218C00615000 | 2024-05-08 1:21PM EDT | 2026-12-18 | 33.10 | 32.54 | 35.44 | 0.00 | - | 1 | 90 | 20.26% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 97.61 | 95.77 | 96.00 | 0.00 | - | 1 | 0 | 47.95% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 95.65 | 96.13 | 0.00 | - | 2 | 0 | 23.46% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 43.27% |
| SPY240816P00615000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 97.36 | 95.67 | 96.12 | 0.00 | - | 3 | 2 | 15.56% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 29.06% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 21.63% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 16.95% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 44.84% |
| SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 94.06 | 97.16 | 0.00 | - | 1 | 0 | 8.19% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 11.29% |
© 2024 Yahoo. All rights reserved.