SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 188.84 | 189.28 | 0.00 | - | 2 | 93 | 135.16% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 191.21 | 191.91 | 0.00 | - | 1 | 2,673 | 72.41% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 191.52 | 192.10 | 0.00 | - | 2 | 76 | 60.46% |
| SPY240731C00320000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 182.74 | 191.85 | 192.64 | 0.00 | - | 2 | 2 | 58.40% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 192.77 | 193.52 | 0.00 | - | 2 | 9 | 57.23% |
| SPY240920C00320000 | 2024-04-26 1:28PM EDT | 2024-09-20 | 195.56 | 194.66 | 195.48 | +6.30 | +3.33% | 4 | 468 | 55.00% |
| SPY240930C00320000 | 2024-04-26 12:32PM EDT | 2024-09-30 | 194.74 | 194.60 | 195.59 | +4.50 | +2.37% | 2 | 3 | 53.28% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 198.01 | 199.17 | 0.00 | - | 103 | 779 | 50.10% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 54.61% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 61.80% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 48.41% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 208.96 | 212.73 | 0.00 | - | 2 | 59 | 42.46% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 208.63 | 213.50 | 0.00 | - | 1 | 59 | 42.05% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 218.50 | 223.00 | 0.00 | - | 1 | 18 | 39.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 2,642 | 115.63% |
| SPY240517P00320000 | 2024-04-26 10:33AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 53 | 8,246 | 60.94% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 239 | 52.15% |
| SPY240621P00320000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 10 | 16,652 | 45.41% |
| SPY240628P00320000 | 2024-04-26 10:27AM EDT | 2024-06-28 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 2 | 1,588 | 44.04% |
| SPY240719P00320000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.29 | 0.22 | 0.23 | 0.00 | - | 3 | 629 | 40.48% |
| SPY240731P00320000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.30 | 0.26 | 0.27 | 0.00 | - | 31 | 599 | 38.67% |
| SPY240816P00320000 | 2024-04-25 11:57AM EDT | 2024-08-16 | 0.43 | 0.34 | 0.35 | 0.00 | - | 10 | 547 | 37.06% |
| SPY240920P00320000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.55 | -0.07 | -11.48% | 234 | 2,418 | 34.50% |
| SPY240930P00320000 | 2024-04-26 10:41AM EDT | 2024-09-30 | 0.61 | 0.59 | 0.61 | -0.11 | -15.28% | 13 | 186 | 33.90% |
| SPY241220P00320000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 1.25 | 1.22 | 1.24 | -0.12 | -8.76% | 1 | 32,734 | 30.90% |
| SPY250117P00320000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 1.42 | 1.42 | 1.45 | -0.16 | -10.13% | 16 | 8,153 | 30.05% |
| SPY250321P00320000 | 2024-04-26 1:53PM EDT | 2025-03-21 | 1.86 | 1.85 | 1.89 | -0.14 | -7.00% | 1 | 984 | 28.41% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 2.49 | 2.57 | 0.00 | - | 3 | 642 | 26.74% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 2025-09-19 | 3.55 | 3.14 | 3.29 | 0.00 | - | 38 | 40 | 25.57% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 3.82 | 3.93 | 0.00 | - | 4 | 2,149 | 24.53% |
| SPY260116P00320000 | 2024-04-26 1:08PM EDT | 2026-01-16 | 4.07 | 3.85 | 4.31 | -0.18 | -4.24% | 95 | 382 | 24.50% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 6.84 | 5.47 | 7.22 | 0.00 | - | 1 | 69 | 22.59% |
© 2024 Yahoo. All rights reserved.