SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 2024-06-21 | 300.66 | 300.48 | 301.16 | -6.44 | -2.10% | 1 | 122 | 123.82% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 302.26 | 301.77 | 302.68 | +10.50 | +3.60% | 6 | 122 | 84.52% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 303.13 | 304.63 | 0.00 | - | 2 | 28 | 72.15% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 302.75 | 304.90 | 0.00 | - | 2 | 16 | 68.10% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 83.88% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-04-26 2:51PM EDT | 2025-12-19 | 309.03 | 307.24 | 311.19 | +10.18 | +3.41% | 1 | 1,301 | 54.14% |
| SPY260116C00210000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 309.26 | 306.50 | 311.50 | +3.84 | +1.26% | 8 | 85 | 52.62% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 310.50 | 315.50 | 0.00 | - | 1 | 1 | 49.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,696 | 69.53% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 67 | 55.86% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.11 | 0.00 | - | 10 | 640 | 51.07% |
| SPY241220P00210000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 0.35 | 0.31 | 0.33 | 0.00 | - | 1 | 400 | 45.65% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.38 | 0.41 | 0.00 | - | 1 | 8,272 | 44.39% |
| SPY250321P00210000 | 2024-04-26 12:35PM EDT | 2025-03-21 | 0.57 | 0.54 | 0.57 | -0.20 | -25.97% | 1 | 4,048 | 41.70% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.74 | 0.80 | 0.00 | - | 10 | 49 | 38.72% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.15 | 1.23 | 0.00 | - | 1 | 14 | 34.53% |
| SPY260116P00210000 | 2024-04-23 2:42PM EDT | 2026-01-16 | 1.35 | 1.09 | 1.33 | 0.00 | - | 11 | 265 | 34.19% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 1.35 | 1.30 | 2.50 | 0.00 | - | 10 | 59 | 30.82% |
© 2024 Yahoo. All rights reserved.