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:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 259.56 | 263.81 | 264.23 | 0.00 | - | 2 | 20 | 140.87% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 256.63 | 264.92 | 265.66 | 0.00 | - | 34 | 786 | 102.73% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 263.97 | 265.59 | 266.41 | 0.00 | - | 2 | 3 | 77.21% |
| SPY240920C00245000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 267.69 | 266.85 | 267.83 | +6.85 | +2.63% | 8 | 412 | 73.23% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 268.73 | 270.19 | 0.00 | - | 2 | 73 | 63.43% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 268.47 | 270.60 | 0.00 | - | 2 | 207 | 60.19% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 81.50% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 49.99% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 51.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,951 | 85.94% |
| SPY240621P00245000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 2,100 | 60.16% |
| SPY240816P00245000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 4 | 14,000 | 49.90% |
| SPY240920P00245000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 201 | 105 | 46.00% |
| SPY241220P00245000 | 2024-04-26 11:27AM EDT | 2024-12-20 | 0.53 | 0.51 | 0.53 | -0.05 | -8.62% | 1 | 2,059 | 40.63% |
| SPY250117P00245000 | 2024-04-25 4:07PM EDT | 2025-01-17 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 25 | 228 | 39.45% |
| SPY250321P00245000 | 2024-04-26 3:59PM EDT | 2025-03-21 | 0.84 | 0.82 | 0.87 | -0.04 | -4.55% | 50 | 529 | 37.12% |
| SPY250620P00245000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 1.24 | 1.11 | 1.20 | 0.00 | - | 2 | 26 | 34.56% |
| SPY251219P00245000 | 2024-04-23 3:30PM EDT | 2025-12-19 | 1.82 | 1.70 | 1.80 | 0.00 | - | 10 | 41 | 30.93% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 32.48% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 2026-12-18 | 3.32 | 1.76 | 4.00 | 0.00 | - | 25 | 34 | 28.55% |
© 2024 Yahoo. All rights reserved.