SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-15 9:54AM EDT | 2024-06-21 | 297.35 | 0.00 | 0.00 | 0.00 | - | 796 | 688 | 0.00% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00220000 | 2024-04-24 10:55AM EDT | 2024-09-20 | 288.77 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 0.00% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00220000 | 2023-07-10 9:56AM EDT | 2025-03-21 | 230.50 | 236.50 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 46.58% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 288.00 | 0.00 | - | 2 | 3 | 36.24% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,187 | 50.00% |
| SPY240816P00220000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 643 | 680 | 25.00% |
| SPY240920P00220000 | 2024-04-18 10:22AM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3,205 | 25.00% |
| SPY241220P00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5,300 | 25.00% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 192 | 6,353 | 25.00% |
| SPY250321P00220000 | 2024-04-16 1:57PM EDT | 2025-03-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 12.50% |
| SPY250620P00220000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| SPY251219P00220000 | 2024-04-05 11:26AM EDT | 2025-12-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 12.50% |
| SPY260116P00220000 | 2024-03-08 5:05PM EDT | 2026-01-16 | 1.74 | 1.06 | 2.49 | 0.00 | - | 1 | 123 | 36.07% |
| SPY261218P00220000 | 2024-04-17 9:53AM EDT | 2026-12-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 12.50% |
© 2024 Yahoo. All rights reserved.