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:512.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00512000 | 2024-06-24 12:58PM EDT | 2024-06-28 | 33.73 | 32.86 | 33.25 | 0.00 | - | 3 | 4 | 41.75% |
| SPY240705C00512000 | 2024-06-21 3:03PM EDT | 2024-07-05 | 34.13 | 33.59 | 33.98 | 0.00 | - | 11 | 12 | 28.88% |
| SPY240712C00512000 | 2024-06-24 2:20PM EDT | 2024-07-12 | 34.13 | 34.39 | 34.79 | 0.00 | - | 1 | 9 | 25.82% |
| SPY240719C00512000 | 2024-06-25 11:50AM EDT | 2024-07-19 | 34.96 | 35.24 | 35.62 | 0.00 | - | 23 | 2,427 | 24.40% |
| SPY240726C00512000 | 2024-06-20 11:49AM EDT | 2024-07-26 | 38.89 | 36.11 | 36.52 | 0.00 | - | 1 | 3 | 23.76% |
| SPY240731C00512000 | 2024-06-21 9:43AM EDT | 2024-07-31 | 36.80 | 36.72 | 36.87 | 0.00 | - | 1 | 61 | 22.82% |
| SPY240816C00512000 | 2024-06-25 12:44PM EDT | 2024-08-16 | 37.71 | 39.04 | 39.15 | -2.31 | -5.77% | 1 | 21 | 22.90% |
| SPY240830C00512000 | 2024-06-12 9:30AM EDT | 2024-08-30 | 37.50 | 40.94 | 41.07 | 0.00 | - | 1 | 557 | 23.02% |
| SPY241031C00512000 | 2024-06-07 11:18AM EDT | 2024-10-31 | 38.06 | 46.79 | 47.77 | 0.00 | - | 1 | 2 | 22.75% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 2024-11-29 | 49.20 | 50.80 | 51.89 | 0.00 | - | 1 | 2 | 23.82% |
| SPY241231C00512000 | 2024-06-05 11:14AM EDT | 2024-12-31 | 43.00 | 53.34 | 54.55 | 0.00 | - | 1 | 34 | 23.60% |
| SPY250131C00512000 | 2024-06-13 2:53PM EDT | 2025-01-31 | 54.00 | 56.27 | 58.01 | 0.00 | - | 17 | 27 | 24.13% |
| SPY250331C00512000 | 2024-06-21 3:46PM EDT | 2025-03-31 | 62.40 | 61.58 | 63.57 | 0.00 | - | 5 | 15 | 24.61% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00512000 | 2024-06-25 3:55PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 46 | 42.97% |
| SPY240628P00512000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 151 | 11,935 | 27.74% |
| SPY240705P00512000 | 2024-06-25 12:23PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 7 | 887 | 18.12% |
| SPY240712P00512000 | 2024-06-25 1:44PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.31 | -0.09 | -20.45% | 76 | 1,646 | 16.53% |
| SPY240719P00512000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.54 | 0.00 | - | 108 | 4,932 | 15.55% |
| SPY240726P00512000 | 2024-06-25 2:46PM EDT | 2024-07-26 | 0.85 | 0.82 | 0.83 | 0.00 | - | 388 | 382 | 15.10% |
| SPY240731P00512000 | 2024-06-25 3:51PM EDT | 2024-07-31 | 1.07 | 1.04 | 1.06 | -0.27 | -20.15% | 7 | 11,519 | 14.91% |
| SPY240816P00512000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 1.82 | 1.83 | 1.86 | 0.00 | - | 268 | 1,821 | 14.53% |
| SPY240830P00512000 | 2024-06-25 10:43AM EDT | 2024-08-30 | 2.70 | 2.50 | 2.54 | 0.00 | - | 2 | 981 | 14.26% |
| SPY241031P00512000 | 2024-06-21 12:50PM EDT | 2024-10-31 | 5.96 | 5.60 | 5.65 | 0.00 | - | 2 | 568 | 13.90% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 2024-11-29 | 8.96 | 7.28 | 7.36 | 0.00 | - | 4 | 1,049 | 14.15% |
| SPY241231P00512000 | 2024-06-24 1:38PM EDT | 2024-12-31 | 9.05 | 8.76 | 8.85 | 0.00 | - | 30 | 255 | 14.11% |
| SPY250131P00512000 | 2024-06-17 4:13PM EDT | 2025-01-31 | 9.84 | 10.00 | 10.21 | 0.00 | - | 3 | 5 | 14.07% |
| SPY250331P00512000 | 2024-06-24 4:07PM EDT | 2025-03-31 | 13.06 | 12.40 | 12.55 | 0.00 | - | 2 | 4 | 13.96% |
© 2024 Yahoo. All rights reserved.