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:504.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00504000 | 2024-06-20 3:18PM EDT | 2024-06-28 | 42.52 | 40.85 | 41.24 | 0.00 | - | 3 | 0 | 49.85% |
| SPY240719C00504000 | 2024-06-20 2:50PM EDT | 2024-07-19 | 44.74 | 43.05 | 43.43 | 0.00 | - | 24 | 790 | 27.80% |
| SPY240731C00504000 | 2024-06-24 11:18AM EDT | 2024-07-31 | 46.18 | 44.26 | 44.69 | 0.00 | - | 2 | 1,057 | 25.93% |
| SPY240816C00504000 | 2024-06-20 10:54AM EDT | 2024-08-16 | 49.57 | 46.52 | 46.65 | 0.00 | - | 1 | 2 | 25.24% |
| SPY240830C00504000 | 2024-06-21 2:07PM EDT | 2024-08-30 | 48.22 | 48.32 | 48.48 | 0.00 | - | 1 | 364 | 25.18% |
| SPY241031C00504000 | 2024-06-20 11:31AM EDT | 2024-10-31 | 57.02 | 53.72 | 54.75 | 0.00 | - | 2 | 2 | 24.25% |
| SPY241231C00504000 | 2024-06-25 3:59PM EDT | 2024-12-31 | 61.00 | 59.96 | 61.24 | -1.42 | -2.27% | 11 | 152 | 24.83% |
| SPY250131C00504000 | 2024-06-24 2:19PM EDT | 2025-01-31 | 63.12 | 62.76 | 64.60 | 0.00 | - | 4 | 6 | 25.28% |
| SPY250331C00504000 | 2024-06-25 3:25PM EDT | 2025-03-31 | 68.90 | 67.91 | 70.02 | +18.48 | +36.65% | 4 | 7 | 25.64% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00504000 | 2024-06-25 2:49PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 5,568 | 33.99% |
| SPY240719P00504000 | 2024-06-25 2:39PM EDT | 2024-07-19 | 0.41 | 0.38 | 0.39 | 0.00 | - | 12 | 34,111 | 17.47% |
| SPY240731P00504000 | 2024-06-25 3:23PM EDT | 2024-07-31 | 0.77 | 0.75 | 0.76 | -0.11 | -12.50% | 9 | 2,870 | 16.36% |
| SPY240816P00504000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 1.40 | 1.38 | 1.40 | 0.00 | - | 412 | 1,403 | 15.79% |
| SPY240830P00504000 | 2024-06-25 3:33PM EDT | 2024-08-30 | 1.95 | 1.94 | 1.97 | 0.00 | - | 10 | 1,185 | 15.41% |
| SPY241031P00504000 | 2024-06-18 10:41AM EDT | 2024-10-31 | 4.74 | 4.66 | 4.72 | 0.00 | - | 1 | 372 | 14.82% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 2024-11-29 | 6.29 | 6.19 | 6.26 | 0.00 | - | 5 | 121 | 14.98% |
| SPY241231P00504000 | 2024-06-25 12:38PM EDT | 2024-12-31 | 7.92 | 7.56 | 7.65 | +0.07 | +0.89% | 4 | 366 | 14.89% |
| SPY250131P00504000 | 2024-06-17 4:06PM EDT | 2025-01-31 | 8.68 | 8.72 | 8.91 | 0.00 | - | 2 | 6 | 14.80% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 12.67 | 13.15 | 0.00 | - | 1 | 3 | 15.95% |
© 2024 Yahoo. All rights reserved.