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:575.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00575000 | 2024-06-20 11:09AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 37.50% |
| SPY240627C00575000 | 2024-06-21 11:08AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 266 | 26.56% |
| SPY240628C00575000 | 2024-06-25 11:04AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,586 | 21.49% |
| SPY240705C00575000 | 2024-06-25 2:13PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,558 | 12.70% |
| SPY240712C00575000 | 2024-06-25 3:30PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 210 | 941 | 10.94% |
| SPY240719C00575000 | 2024-06-25 4:04PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,677 | 8,391 | 10.25% |
| SPY240726C00575000 | 2024-06-25 3:00PM EDT | 2024-07-26 | 0.22 | 0.23 | 0.24 | 0.00 | - | 147 | 888 | 10.28% |
| SPY240731C00575000 | 2024-06-25 3:22PM EDT | 2024-07-31 | 0.38 | 0.37 | 0.38 | +0.02 | +5.56% | 287 | 1,968 | 10.41% |
| SPY240802C00575000 | 2024-06-25 3:46PM EDT | 2024-08-02 | 0.50 | 0.50 | 0.51 | 0.00 | - | 60 | 395 | 10.78% |
| SPY240816C00575000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 1.11 | 1.13 | 1.15 | +0.02 | +1.83% | 850 | 7,130 | 11.24% |
| SPY240830C00575000 | 2024-06-25 3:36PM EDT | 2024-08-30 | 1.97 | 1.97 | 1.99 | +0.13 | +7.07% | 809 | 11,019 | 11.73% |
| SPY240920C00575000 | 2024-06-25 2:10PM EDT | 2024-09-20 | 3.40 | 3.36 | 3.39 | 0.00 | - | 58 | 11,650 | 12.30% |
| SPY240930C00575000 | 2024-06-25 12:45PM EDT | 2024-09-30 | 3.55 | 3.78 | 3.82 | -0.51 | -12.56% | 6 | 5,912 | 12.19% |
| SPY241018C00575000 | 2024-06-25 3:01PM EDT | 2024-10-18 | 5.34 | 5.41 | 5.44 | -0.16 | -2.91% | 320 | 2,818 | 12.97% |
| SPY241031C00575000 | 2024-06-25 12:48PM EDT | 2024-10-31 | 6.06 | 6.47 | 6.52 | 0.00 | - | 3 | 4,805 | 13.35% |
| SPY241115C00575000 | 2024-06-25 3:07PM EDT | 2024-11-15 | 8.62 | 8.65 | 8.71 | +0.29 | +3.48% | 36 | 2,242 | 14.55% |
| SPY241129C00575000 | 2024-06-25 11:27AM EDT | 2024-11-29 | 9.76 | 9.85 | 9.92 | -0.21 | -2.11% | 365 | 4,521 | 14.86% |
| SPY241220C00575000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 11.98 | 11.82 | 11.89 | +0.48 | +4.17% | 167 | 22,019 | 15.40% |
| SPY241231C00575000 | 2024-06-25 3:28PM EDT | 2024-12-31 | 12.45 | 12.30 | 12.38 | +0.70 | +5.96% | 1 | 2,095 | 15.29% |
| SPY250117C00575000 | 2024-06-25 2:41PM EDT | 2025-01-17 | 13.93 | 13.96 | 14.03 | -0.19 | -1.35% | 32 | 8,146 | 15.75% |
| SPY250131C00575000 | 2024-06-24 2:35PM EDT | 2025-01-31 | 15.14 | 15.19 | 15.40 | 0.00 | - | 16 | 83 | 16.11% |
| SPY250321C00575000 | 2024-06-25 2:32PM EDT | 2025-03-21 | 20.00 | 19.93 | 19.98 | +0.09 | +0.45% | 2 | 7,560 | 17.16% |
| SPY250331C00575000 | 2024-06-24 2:14PM EDT | 2025-03-31 | 20.22 | 20.38 | 20.50 | -0.03 | -0.15% | 2 | 1,325 | 17.14% |
| SPY250620C00575000 | 2024-06-25 2:07PM EDT | 2025-06-20 | 27.58 | 27.84 | 27.99 | -0.31 | -1.11% | 25 | 5,712 | 18.65% |
| SPY250919C00575000 | 2024-06-25 11:38AM EDT | 2025-09-19 | 35.77 | 35.23 | 35.56 | +3.32 | +10.23% | 3 | 334 | 19.84% |
| SPY251219C00575000 | 2024-06-20 10:53AM EDT | 2025-12-19 | 41.75 | 40.47 | 44.08 | -2.32 | -5.26% | 500 | 960 | 21.33% |
| SPY260116C00575000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 43.52 | 42.43 | 45.41 | 0.00 | - | 1 | 348 | 21.29% |
| SPY260618C00575000 | 2024-06-17 2:37PM EDT | 2026-06-18 | 55.11 | 52.27 | 56.50 | 0.00 | - | 2 | 5 | 22.53% |
| SPY261218C00575000 | 2024-06-24 10:04AM EDT | 2026-12-18 | 66.82 | 63.78 | 67.69 | 0.00 | - | 2 | 76 | 23.39% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00575000 | 2024-06-25 3:01PM EDT | 2024-06-28 | 30.47 | 30.18 | 30.55 | -0.31 | -1.01% | 28 | 1 | 36.08% |
| SPY240705P00575000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 30.62 | 30.18 | 30.55 | 0.00 | - | 231 | 0 | 19.78% |
| SPY240712P00575000 | 2024-06-25 4:08PM EDT | 2024-07-12 | 30.31 | 30.18 | 30.56 | 0.00 | - | 3 | 0 | 15.26% |
| SPY240719P00575000 | 2024-06-24 9:40AM EDT | 2024-07-19 | 30.59 | 30.17 | 30.56 | 0.00 | - | 1 | 0 | 12.84% |
| SPY240726P00575000 | 2024-06-20 1:03PM EDT | 2024-07-26 | 30.00 | 30.17 | 30.57 | 0.00 | - | - | 0 | 11.37% |
| SPY240731P00575000 | 2024-06-18 12:13PM EDT | 2024-07-31 | 28.70 | 30.16 | 30.58 | 0.00 | - | 1 | 0 | 10.61% |
| SPY240802P00575000 | 2024-06-24 3:57PM EDT | 2024-08-02 | 32.05 | 30.16 | 30.58 | 0.00 | - | 102 | 0 | 10.33% |
| SPY240816P00575000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 30.83 | 30.15 | 30.59 | 0.00 | - | 4 | 2 | 8.88% |
| SPY240830P00575000 | 2024-06-24 9:56AM EDT | 2024-08-30 | 29.69 | 30.06 | 30.65 | 0.00 | - | 2 | 0 | 8.11% |
| SPY240920P00575000 | 2024-06-25 2:03PM EDT | 2024-09-20 | 31.15 | 29.93 | 30.79 | +1.41 | +4.74% | 4 | 5 | 7.48% |
| SPY240930P00575000 | 2024-06-20 9:31AM EDT | 2024-09-30 | 27.65 | 29.73 | 30.89 | 0.00 | - | 2 | 0 | 7.34% |
| SPY241018P00575000 | 2024-06-24 2:39PM EDT | 2024-10-18 | 31.15 | 29.85 | 30.78 | 0.00 | - | 2 | 11 | 6.49% |
| SPY241031P00575000 | 2024-06-14 11:18AM EDT | 2024-10-31 | 35.72 | 29.79 | 30.91 | 0.00 | - | 1 | 2 | 6.44% |
| SPY241115P00575000 | 2024-06-20 3:59PM EDT | 2024-11-15 | 30.70 | 30.27 | 31.17 | 0.00 | - | 7 | 12 | 6.56% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 2024-11-29 | 30.28 | 30.41 | 31.49 | 0.00 | - | 1 | 433 | 6.75% |
| SPY241220P00575000 | 2024-06-24 4:00PM EDT | 2024-12-20 | 33.25 | 31.07 | 32.01 | 0.00 | - | 132 | 334 | 7.00% |
| SPY241231P00575000 | 2024-06-24 10:22AM EDT | 2024-12-31 | 30.69 | 31.20 | 32.33 | 0.00 | - | 2 | 863 | 7.15% |
| SPY250117P00575000 | 2024-06-21 12:39PM EDT | 2025-01-17 | 32.12 | 31.56 | 32.92 | 0.00 | - | 2 | 9 | 7.43% |
| SPY250131P00575000 | 2024-06-24 10:34AM EDT | 2025-01-31 | 31.94 | 31.83 | 33.37 | 0.00 | - | 2 | 4 | 7.59% |
| SPY250321P00575000 | 2024-06-21 11:39AM EDT | 2025-03-21 | 34.62 | 33.37 | 34.79 | 0.00 | - | 6 | 9 | 7.94% |
| SPY250331P00575000 | 2024-06-20 2:09PM EDT | 2025-03-31 | 33.57 | 33.54 | 35.15 | 0.00 | - | 607 | 304 | 8.04% |
| SPY250620P00575000 | 2024-06-20 3:59PM EDT | 2025-06-20 | 37.55 | 36.11 | 37.68 | 0.00 | - | 12 | 16 | 8.54% |
| SPY250919P00575000 | 2024-06-25 10:53AM EDT | 2025-09-19 | 40.32 | 39.23 | 39.66 | +1.16 | +2.96% | 6 | 2,639 | 8.59% |
| SPY251219P00575000 | 2024-06-25 3:12PM EDT | 2025-12-19 | 42.23 | 40.49 | 43.97 | +1.16 | +2.82% | 1 | 470 | 9.64% |
| SPY260116P00575000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 43.14 | 41.42 | 44.17 | 0.00 | - | 4 | 2,774 | 9.49% |
| SPY260618P00575000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 46.52 | 44.96 | 47.15 | 0.00 | - | 3 | 5 | 9.47% |
| SPY261218P00575000 | 2024-06-18 10:04AM EDT | 2026-12-18 | 50.30 | 49.13 | 51.91 | +0.53 | +1.06% | 1 | 257 | 9.92% |
© 2024 Yahoo. All rights reserved.