SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:487.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00487000 | 2024-06-20 10:05AM EDT | 2024-06-28 | 62.64 | 57.83 | 58.22 | 0.00 | - | 10 | 0 | 59.77% |
| SPY240719C00487000 | 2024-06-20 1:41PM EDT | 2024-07-19 | 59.84 | 59.83 | 60.22 | 0.00 | - | 1 | 1,466 | 35.21% |
| SPY240731C00487000 | 2024-06-10 3:40PM EDT | 2024-07-31 | 51.46 | 60.85 | 61.28 | 0.00 | - | 5 | 9 | 32.03% |
| SPY240816C00487000 | 2024-06-14 10:49AM EDT | 2024-08-16 | 58.23 | 62.67 | 63.14 | 0.00 | - | 1 | 180 | 30.76% |
| SPY240830C00487000 | 2024-06-25 1:56PM EDT | 2024-08-30 | 63.91 | 64.23 | 64.86 | -0.36 | -0.56% | 2 | 157 | 30.30% |
| SPY241031C00487000 | 2024-05-23 3:05PM EDT | 2024-10-31 | 52.65 | 69.57 | 70.64 | 0.00 | - | 13 | 13 | 28.13% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 2024-11-29 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 25.42% |
| SPY241231C00487000 | 2024-06-25 3:20PM EDT | 2024-12-31 | 75.25 | 74.59 | 75.99 | +3.55 | +4.95% | 16 | 1,022 | 27.54% |
| SPY250131C00487000 | 2024-06-03 2:07PM EDT | 2025-01-31 | 61.15 | 77.09 | 79.11 | 0.00 | - | 4 | 2 | 27.81% |
| SPY250331C00487000 | 2024-05-16 10:46AM EDT | 2025-03-31 | 71.47 | 78.56 | 80.72 | 0.00 | - | - | 0 | 25.72% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00487000 | 2024-06-21 9:49AM EDT | 2024-06-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 312 | 51.56% |
| SPY240628P00487000 | 2024-06-24 4:12PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 1,654 | 45.31% |
| SPY240719P00487000 | 2024-06-25 3:32PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.24 | 0.00 | - | 32 | 2,531 | 21.80% |
| SPY240731P00487000 | 2024-06-25 2:27PM EDT | 2024-07-31 | 0.47 | 0.44 | 0.45 | -0.01 | -2.08% | 1,131 | 1,467 | 19.79% |
| SPY240816P00487000 | 2024-06-25 1:35PM EDT | 2024-08-16 | 0.91 | 0.83 | 0.84 | +0.01 | +1.11% | 1 | 1,245 | 18.59% |
| SPY240830P00487000 | 2024-06-25 9:46AM EDT | 2024-08-30 | 1.31 | 1.21 | 1.23 | 0.00 | - | 401 | 1,194 | 17.95% |
| SPY241031P00487000 | 2024-06-20 2:38PM EDT | 2024-10-31 | 3.52 | 3.27 | 3.30 | 0.00 | - | 11 | 23 | 16.77% |
| SPY241129P00487000 | 2024-06-18 1:56PM EDT | 2024-11-29 | 4.43 | 4.46 | 4.52 | 0.00 | - | 429 | 805 | 16.75% |
| SPY241231P00487000 | 2024-06-24 10:01AM EDT | 2024-12-31 | 5.66 | 5.60 | 5.67 | 0.00 | - | 3 | 44 | 16.53% |
| SPY250131P00487000 | 2024-06-17 2:13PM EDT | 2025-01-31 | 6.40 | 6.58 | 6.73 | 0.00 | - | 1 | 23 | 16.33% |
| SPY250331P00487000 | 2024-06-06 10:22AM EDT | 2025-03-31 | 9.75 | 8.57 | 8.69 | 0.00 | - | 6 | 14 | 16.06% |
© 2024 Yahoo. All rights reserved.