SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:630.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-09 11:02AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 8,286 | 19.14% |
| SPY240719C00630000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 121 | 15.53% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 1,082 | 13.87% |
| SPY240830C00630000 | 2024-05-09 9:52AM EDT | 2024-08-30 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 71 | 13.28% |
| SPY240920C00630000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 4 | 3,430 | 12.89% |
| SPY240930C00630000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 1,924 | 12.72% |
| SPY241220C00630000 | 2024-05-09 11:53AM EDT | 2024-12-20 | 0.61 | 0.61 | 0.63 | +0.08 | +15.09% | 4 | 2,329 | 12.90% |
| SPY241231C00630000 | 2024-05-09 1:09PM EDT | 2024-12-31 | 0.69 | 0.67 | 0.70 | -0.02 | -2.82% | 2 | 101 | 12.82% |
| SPY250117C00630000 | 2024-05-09 12:02PM EDT | 2025-01-17 | 0.86 | 0.86 | 0.89 | 0.00 | - | 24 | 7,345 | 12.92% |
| SPY250321C00630000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 1.87 | 1.92 | 1.96 | 0.00 | - | 1 | 4,116 | 13.54% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 2.03 | 2.07 | 0.00 | - | 2 | 137 | 13.50% |
| SPY250620C00630000 | 2024-05-09 11:35AM EDT | 2025-06-20 | 4.31 | 4.19 | 4.29 | +0.30 | +7.48% | 1,471 | 11,678 | 14.47% |
| SPY250919C00630000 | 2024-05-09 11:30AM EDT | 2025-09-19 | 7.45 | 7.30 | 7.50 | +2.25 | +43.27% | 51 | 724 | 15.46% |
| SPY251219C00630000 | 2024-05-09 12:00PM EDT | 2025-12-19 | 10.87 | 10.90 | 11.36 | -0.03 | -0.28% | 4 | 831 | 16.41% |
| SPY260116C00630000 | 2024-05-09 1:59PM EDT | 2026-01-16 | 12.13 | 11.51 | 12.90 | +2.56 | +26.75% | 1 | 150 | 16.82% |
| SPY261218C00630000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 28.13 | 27.07 | 29.93 | 0.00 | - | 2 | 103 | 19.62% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 110.53 | 111.01 | 0.00 | - | 4 | 0 | 23.88% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 49.04% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 19.98% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 110.34 | 111.19 | 0.00 | - | 1 | 0 | 11.58% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 23.45% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 19.81% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 53.95% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 2025-12-19 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 57.99% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 30.47% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 16.68% |
© 2024 Yahoo. All rights reserved.