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:625.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-08 10:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240731C00625000 | 2024-05-08 11:47AM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920C00625000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00625000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00625000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250321C00625000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00625000 | 2024-05-08 3:44PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 11.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 132.34% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 37.61% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 27.79% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 19.66% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 40.72% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 14.46% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 12.75% |
© 2024 Yahoo. All rights reserved.