SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240719C00650000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816C00650000 | 2024-05-08 3:23PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 8 | 0 | 6.25% |
| SPY240920C00650000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| SPY240930C00650000 | 2024-05-07 1:42PM EDT | 2024-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220C00650000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | -0.02 | -6.45% | 37 | 0 | 6.25% |
| SPY241231C00650000 | 2024-05-07 12:10PM EDT | 2024-12-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250117C00650000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | -0.02 | -4.65% | 11 | 0 | 6.25% |
| SPY250321C00650000 | 2024-05-08 1:23PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | +0.01 | +1.05% | 15 | 0 | 6.25% |
| SPY250331C00650000 | 2024-05-06 10:05AM EDT | 2025-03-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00650000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919C00650000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 4.46 | 0.00 | 0.00 | +0.52 | +13.20% | 4 | 0 | 3.13% |
| SPY251219C00650000 | 2024-05-08 3:30PM EDT | 2025-12-19 | 7.16 | 6.90 | 7.40 | -0.02 | -0.28% | 4 | 5,174 | 15.80% |
| SPY260116C00650000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218C00650000 | 2024-05-03 3:46PM EDT | 2026-12-18 | 19.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 54.82% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 80.60% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 44.67% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 32.60% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 2026-12-18 | 132.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.