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:295.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00295000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 216.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 56.79% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 49.72% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 41.08% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240621P00295000 | 2024-04-22 11:56AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240719P00295000 | 2024-04-23 1:04PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240816P00295000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240920P00295000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00295000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SPY250117P00295000 | 2024-04-16 3:44PM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY250321P00295000 | 2024-04-23 10:42AM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250620P00295000 | 2024-04-18 11:07AM EDT | 2025-06-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00295000 | 2024-04-22 10:25AM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY260116P00295000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 3.66 | 3.38 | 4.44 | 0.00 | - | 1 | 5 | 27.92% |
| SPY261218P00295000 | 2024-04-15 2:49PM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.