SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:250.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 248.83 | 249.45 | 0.00 | - | 12 | 18 | 0.00% |
| SPY240621C00250000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 249.76 | 249.94 | 250.90 | 0.00 | - | 2 | 1,086 | 85.16% |
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 248.50 | 250.07 | 250.86 | 0.00 | - | 4 | 1 | 70.43% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 259.11 | 250.78 | 251.77 | 0.00 | - | 2 | 6 | 67.77% |
| SPY240920C00250000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 252.72 | 252.00 | 253.02 | -6.94 | -2.67% | 2 | 548 | 65.58% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 254.26 | 255.70 | 0.00 | - | 92 | 338 | 58.95% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 253.98 | 256.16 | 0.00 | - | 3 | 242 | 56.00% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 255.78 | 258.48 | 0.00 | - | 2 | 156 | 54.52% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 259.50 | 257.49 | 260.95 | 0.00 | - | 1 | 7 | 51.56% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 261.12 | 264.89 | 0.00 | - | 1 | 136 | 49.52% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 260.50 | 265.50 | 0.00 | - | 20 | 36 | 49.03% |
| SPY261218C00250000 | 2024-04-24 11:17AM EDT | 2026-12-18 | 275.00 | 267.00 | 271.50 | 0.00 | - | 2 | 45 | 44.24% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 79.69% |
| SPY240621P00250000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 6,669 | 59.77% |
| SPY240719P00250000 | 2024-04-24 12:54PM EDT | 2024-07-19 | 0.08 | 0.09 | 0.11 | 0.00 | - | 314 | 3,144 | 53.13% |
| SPY240816P00250000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | 0.00 | - | 11 | 6,420 | 49.12% |
| SPY240920P00250000 | 2024-04-25 9:54AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 1 | 2,576 | 45.24% |
| SPY241220P00250000 | 2024-04-24 2:06PM EDT | 2024-12-20 | 0.60 | 0.66 | 0.68 | 0.00 | - | 13 | 11,796 | 40.11% |
| SPY250117P00250000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 0.76 | 0.76 | 0.79 | +0.07 | +10.14% | 1 | 3,856 | 38.81% |
| SPY250321P00250000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 0.93 | 1.02 | 1.05 | 0.00 | - | 10 | 1,128 | 36.48% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 2025-06-20 | 1.58 | 1.34 | 1.42 | 0.00 | - | 5 | 786 | 33.95% |
| SPY251219P00250000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 2.00 | 1.92 | 2.14 | -0.34 | -14.53% | 1 | 538 | 30.52% |
| SPY260116P00250000 | 2024-04-24 9:39AM EDT | 2026-01-16 | 2.00 | 1.94 | 2.35 | 0.00 | - | 1 | 1,180 | 30.37% |
| SPY261218P00250000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 3.15 | 2.47 | 4.15 | 0.00 | - | 2 | 59 | 27.58% |
© 2024 Yahoo. All rights reserved.