SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:620.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 7,527 | 17.77% |
| SPY240719C00620000 | 2024-05-09 10:07AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 881 | 14.36% |
| SPY240731C00620000 | 2024-05-07 9:46AM EDT | 2024-07-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,014 | 13.72% |
| SPY240816C00620000 | 2024-05-08 10:28AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 3,443 | 13.14% |
| SPY240830C00620000 | 2024-05-08 2:34PM EDT | 2024-08-30 | 0.08 | 0.07 | 0.09 | 0.00 | - | 21 | 42 | 12.84% |
| SPY240920C00620000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 26 | 1,637 | 12.46% |
| SPY240930C00620000 | 2024-05-08 9:33AM EDT | 2024-09-30 | 0.15 | 0.15 | 0.16 | 0.00 | - | 185 | 1,740 | 12.23% |
| SPY241220C00620000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 0.90 | 0.92 | 0.94 | -0.01 | -1.10% | 22 | 1,244 | 12.91% |
| SPY241231C00620000 | 2024-05-08 10:57AM EDT | 2024-12-31 | 0.97 | 1.01 | 1.04 | -0.03 | -3.00% | 1 | 859 | 12.85% |
| SPY250117C00620000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 1.31 | 1.29 | 1.33 | +0.07 | +5.65% | 2 | 1,308 | 13.03% |
| SPY250321C00620000 | 2024-05-08 3:24PM EDT | 2025-03-21 | 2.67 | 2.73 | 2.77 | 0.00 | - | 12 | 2,148 | 13.76% |
| SPY250331C00620000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 2.87 | 2.85 | 2.92 | 0.00 | - | 47 | 76 | 13.73% |
| SPY250620C00620000 | 2024-05-09 11:30AM EDT | 2025-06-20 | 5.64 | 5.55 | 5.69 | +0.20 | +3.68% | 1,644 | 7,883 | 14.80% |
| SPY250919C00620000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 8.62 | 9.21 | 9.52 | 0.00 | - | 2 | 7 | 15.87% |
| SPY251219C00620000 | 2024-05-08 11:18AM EDT | 2025-12-19 | 13.31 | 13.33 | 13.84 | 0.00 | - | 1 | 532 | 16.83% |
| SPY260116C00620000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 14.53 | 14.02 | 15.52 | +0.20 | +1.40% | 4 | 144 | 17.24% |
| SPY261218C00620000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 31.70 | 30.72 | 33.26 | +0.70 | +2.26% | 1 | 195 | 19.95% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 102.55 | 100.51 | 100.94 | 0.00 | - | 1 | 0 | 22.27% |
| SPY240816P00620000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 102.39 | 100.50 | 100.92 | 0.00 | - | 2 | 0 | 14.62% |
| SPY241220P00620000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 102.53 | 100.38 | 101.08 | 0.00 | - | 1 | 1 | 10.85% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 21.79% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 13.60% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 98.00 | 103.00 | 0.00 | - | 2 | 0 | 7.64% |
© 2024 Yahoo. All rights reserved.