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:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 278.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00230000 | 2024-04-25 1:11PM EDT | 2024-09-20 | 275.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 55.71% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 71.20% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 45.74% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 55.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240816P00230000 | 2024-04-24 11:07AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240920P00230000 | 2024-04-22 12:15PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY241220P00230000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| SPY250117P00230000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00230000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY250620P00230000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY251219P00230000 | 2024-02-21 2:12PM EDT | 2025-12-19 | 1.94 | 1.64 | 1.91 | 0.00 | - | 1 | 47 | 33.36% |
| SPY260116P00230000 | 2024-04-16 10:28AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.