SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:655.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 21.29% |
| SPY240920C00655000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 134 | 3,160 | 14.06% |
| SPY240930C00655000 | 2024-05-09 12:28PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 368 | 13.82% |
| SPY241220C00655000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 5 | 1,939 | 13.15% |
| SPY241231C00655000 | 2024-05-01 10:29AM EDT | 2024-12-31 | 0.20 | 0.27 | 0.30 | 0.00 | - | 1 | 52 | 13.09% |
| SPY250117C00655000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 0.33 | 0.36 | 0.38 | 0.00 | - | 11 | 148 | 13.07% |
| SPY250321C00655000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 0.81 | 0.83 | 0.86 | 0.00 | - | 1 | 2,576 | 13.31% |
| SPY250331C00655000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 0.86 | 0.88 | 0.93 | 0.00 | - | 3 | 11 | 13.28% |
| SPY250620C00655000 | 2024-05-09 11:23AM EDT | 2025-06-20 | 2.09 | 2.07 | 2.13 | +0.07 | +3.47% | 12 | 18,204 | 13.96% |
| SPY250919C00655000 | 2024-05-06 12:37PM EDT | 2025-09-19 | 3.82 | 3.94 | 4.18 | 0.00 | - | 400 | 1,210 | 14.78% |
| SPY251219C00655000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 5.74 | 6.44 | 6.89 | 0.00 | - | 84 | 530 | 15.61% |
| SPY260116C00655000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 7.32 | 6.80 | 8.03 | 0.00 | - | 1 | 34 | 15.98% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 19.41 | 19.41 | 22.22 | 0.00 | - | 5 | 50 | 18.67% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 2024-06-21 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 144.63% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 82.58% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 2024-12-20 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 54.93% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 2025-01-17 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 67.76% |
© 2024 Yahoo. All rights reserved.