SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 269.08 | 268.79 | 269.22 | +9.55 | +3.68% | 398 | 389 | 147.46% |
| SPY240621C00240000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 270.31 | 269.88 | 270.62 | +0.96 | +0.36% | 398 | 1,277 | 105.87% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 270.49 | 271.32 | 0.00 | - | 2 | 78 | 78.94% |
| SPY240920C00240000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 273.11 | 271.73 | 272.71 | +11.48 | +4.39% | 15 | 678 | 74.80% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 273.52 | 274.99 | 0.00 | - | 4 | 203 | 64.58% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 273.27 | 275.40 | 0.00 | - | 2 | 8 | 61.28% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 54.02% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 35.64% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 46.37% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-04-22 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,982 | 10,134 | 90.63% |
| SPY240621P00240000 | 2024-04-25 12:12PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 16 | 3,321 | 62.50% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.20 | 0.11 | 0.12 | 0.00 | - | 2 | 222 | 50.78% |
| SPY240920P00240000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 2 | 1,441 | 46.83% |
| SPY241220P00240000 | 2024-04-26 4:14PM EDT | 2024-12-20 | 0.49 | 0.48 | 0.50 | -0.04 | -7.55% | 8 | 2,935 | 41.43% |
| SPY250117P00240000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 0.56 | 0.58 | 0.60 | -0.10 | -15.15% | 2 | 881 | 40.19% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.78 | 0.83 | 0.00 | - | 2 | 142 | 37.87% |
| SPY250620P00240000 | 2024-04-26 12:36PM EDT | 2025-06-20 | 1.06 | 1.06 | 1.14 | -0.45 | -29.80% | 1 | 274 | 35.19% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 1.62 | 1.71 | 0.00 | - | 4 | 105 | 31.45% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.46 | 1.89 | 0.00 | - | 1 | 12 | 31.29% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 2.96 | 1.61 | 3.84 | 0.00 | - | 3 | 27 | 29.01% |
© 2024 Yahoo. All rights reserved.