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:665.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 23.05% |
| SPY240920C00665000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00665000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY241231C00665000 | 2024-05-08 11:42AM EDT | 2024-12-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00665000 | 2024-05-08 9:44AM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00665000 | 2024-04-17 12:38PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00665000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919C00665000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219C00665000 | 2024-05-07 3:28PM EDT | 2025-12-19 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116C00665000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY261218C00665000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 146.16% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 83.45% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 105.48% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 23.87% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 36.67% |
© 2024 Yahoo. All rights reserved.