SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:675.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,651 | 23.83% |
| SPY240920C00675000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 1,705 | 14.84% |
| SPY241220C00675000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 0.13 | 0.13 | 0.15 | 0.00 | - | 120 | 2,432 | 13.58% |
| SPY241231C00675000 | 2024-05-08 12:34PM EDT | 2024-12-31 | 0.15 | 0.14 | 0.16 | 0.00 | - | 55 | 226 | 13.36% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 2025-01-17 | 0.18 | 0.19 | 0.21 | 0.00 | - | 2 | 226 | 13.36% |
| SPY250321C00675000 | 2024-05-07 1:31PM EDT | 2025-03-21 | 0.51 | 0.45 | 0.48 | 0.00 | - | 1 | 5,689 | 13.37% |
| SPY250331C00675000 | 2024-05-07 9:47AM EDT | 2025-03-31 | 0.55 | 0.48 | 0.51 | 0.00 | - | 1 | 115 | 13.28% |
| SPY250620C00675000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 1.17 | 1.17 | 1.23 | -0.08 | -6.40% | 5 | 133 | 13.74% |
| SPY250919C00675000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 2.41 | 2.46 | 2.53 | 0.00 | - | 2 | 6 | 14.33% |
| SPY251219C00675000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 3.29 | 4.19 | 4.56 | 0.00 | - | 1 | 75 | 15.13% |
| SPY260116C00675000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 4.70 | 4.36 | 5.55 | 0.00 | - | 2 | 49 | 15.56% |
| SPY261218C00675000 | 2024-05-07 11:00AM EDT | 2026-12-18 | 15.75 | 14.54 | 17.32 | 0.00 | - | 2 | 415 | 18.02% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 2024-06-21 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 60.40% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 86.51% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 82.01% |
| SPY241231P00675000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 166.09 | 154.55 | 155.45 | 0.00 | - | 1 | 0 | 14.01% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 30.96% |
© 2024 Yahoo. All rights reserved.