SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:640.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-02 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,609 | 19.53% |
| SPY240719C00640000 | 2024-05-07 11:27AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,204 | 16.02% |
| SPY240816C00640000 | 2024-05-08 3:23PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 215 | 14.55% |
| SPY240830C00640000 | 2024-05-07 4:01PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 36 | 922 | 14.21% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 125 | 2,610 | 13.48% |
| SPY240930C00640000 | 2024-05-06 11:38AM EDT | 2024-09-30 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 613 | 13.01% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 0.43 | 0.43 | 0.45 | 0.00 | - | 1 | 2,902 | 13.04% |
| SPY241231C00640000 | 2024-05-08 3:56PM EDT | 2024-12-31 | 0.47 | 0.46 | 0.49 | 0.00 | - | 1 | 97 | 12.90% |
| SPY250117C00640000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 0.66 | 0.60 | 0.63 | 0.00 | - | 10 | 1,035 | 12.98% |
| SPY250321C00640000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 1.38 | 1.37 | 1.41 | +0.05 | +3.76% | 2 | 22 | 13.43% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 1.47 | 1.53 | 0.00 | - | 1 | 459 | 13.45% |
| SPY250620C00640000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 3.22 | 3.24 | 3.29 | +0.09 | +2.88% | 24 | 28,904 | 14.29% |
| SPY250919C00640000 | 2024-05-07 10:36AM EDT | 2025-09-19 | 5.89 | 5.73 | 6.09 | 0.00 | - | 38 | 1,928 | 15.27% |
| SPY251219C00640000 | 2024-05-06 3:05PM EDT | 2025-12-19 | 8.58 | 8.91 | 9.45 | 0.00 | - | 2 | 78 | 16.14% |
| SPY260116C00640000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 10.30 | 9.48 | 10.86 | 0.00 | - | 10 | 68 | 16.55% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 2026-12-18 | 23.20 | 23.83 | 26.84 | 0.00 | - | 4 | 323 | 19.31% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 120.16 | 120.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 120.14 | 120.79 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 120.08 | 120.58 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 79.52% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 28.59% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 23.92% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 118.50 | 123.00 | 0.00 | - | 4 | 0 | 8.51% |
© 2024 Yahoo. All rights reserved.