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:330.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00330000 | 2024-04-17 11:03AM EDT | 2024-04-30 | 174.49 | 165.30 | 165.86 | 0.00 | - | 42 | 388 | 108.40% |
| SPY240510C00330000 | 2024-04-08 9:49AM EDT | 2024-05-10 | 190.60 | 166.04 | 166.53 | 0.00 | - | - | 6 | 91.65% |
| SPY240517C00330000 | 2024-04-11 10:07AM EDT | 2024-05-17 | 185.16 | 166.44 | 166.94 | 0.00 | - | 1 | 6 | 83.91% |
| SPY240531C00330000 | 2024-03-11 12:59PM EDT | 2024-05-31 | 184.11 | 186.06 | 186.47 | 0.00 | - | 2 | 107 | 141.38% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 2024-06-21 | 189.71 | 168.14 | 168.87 | 0.00 | - | 9 | 1,901 | 65.83% |
| SPY240628C00330000 | 2024-04-10 3:35PM EDT | 2024-06-28 | 187.48 | 168.11 | 168.93 | 0.00 | - | 3 | 8 | 62.51% |
| SPY240816C00330000 | 2024-03-20 2:53PM EDT | 2024-08-16 | 196.12 | 170.04 | 170.85 | 0.00 | - | 1 | 75 | 53.57% |
| SPY240920C00330000 | 2024-04-11 10:07AM EDT | 2024-09-20 | 190.56 | 171.85 | 172.95 | 0.00 | - | 2 | 272 | 51.32% |
| SPY240930C00330000 | 2024-04-17 11:27AM EDT | 2024-09-30 | 180.12 | 171.82 | 173.09 | 0.00 | - | 4 | 31 | 51.06% |
| SPY241220C00330000 | 2024-04-12 10:34AM EDT | 2024-12-20 | 194.72 | 175.54 | 177.14 | 0.00 | - | 1 | 1,289 | 47.54% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 2025-01-17 | 201.80 | 175.60 | 177.75 | 0.00 | - | 5 | 97 | 45.80% |
| SPY250321C00330000 | 2024-04-18 11:43AM EDT | 2025-03-21 | 187.41 | 178.77 | 181.40 | 0.00 | - | 1 | 11 | 45.17% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 2025-06-20 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 60.11% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 2025-12-19 | 207.64 | 187.99 | 191.68 | 0.00 | - | 5 | 76 | 40.82% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 40.77% |
| SPY261218C00330000 | 2024-03-19 11:09AM EDT | 2026-12-18 | 216.00 | 203.00 | 208.00 | 0.00 | - | 7 | 30 | 40.49% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00330000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 732 | 5,010 | 68.75% |
| SPY240510P00330000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 276 | 818 | 60.55% |
| SPY240517P00330000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 5 | 13,529 | 54.30% |
| SPY240531P00330000 | 2024-04-16 10:56AM EDT | 2024-05-31 | 0.15 | 0.12 | 0.14 | 0.00 | - | 21 | 637 | 48.24% |
| SPY240621P00330000 | 2024-04-19 1:00PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | +0.04 | +17.39% | 27 | 43,421 | 42.87% |
| SPY240628P00330000 | 2024-04-12 10:50AM EDT | 2024-06-28 | 0.34 | 0.32 | 0.35 | 0.00 | - | 21 | 384 | 41.90% |
| SPY240719P00330000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.53 | +0.07 | +14.58% | 485 | 3,216 | 38.99% |
| SPY240731P00330000 | 2024-04-12 12:46PM EDT | 2024-07-31 | 0.63 | 0.60 | 0.64 | 0.00 | - | 236 | 283 | 37.72% |
| SPY240816P00330000 | 2024-04-19 4:01PM EDT | 2024-08-16 | 0.77 | 0.75 | 0.78 | +0.11 | +16.67% | 89 | 545 | 36.21% |
| SPY240920P00330000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 1.14 | 1.09 | 1.12 | +0.08 | +7.55% | 10 | 11,617 | 33.83% |
| SPY240930P00330000 | 2024-04-19 3:59PM EDT | 2024-09-30 | 1.20 | 1.18 | 1.22 | +0.05 | +4.35% | 12 | 802 | 33.28% |
| SPY241220P00330000 | 2024-04-18 1:32PM EDT | 2024-12-20 | 2.14 | 2.11 | 2.17 | +0.03 | +1.42% | 23 | 16,243 | 30.40% |
| SPY250117P00330000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 2.41 | 2.34 | 2.44 | +0.17 | +7.59% | 8 | 2,637 | 29.51% |
| SPY250321P00330000 | 2024-04-19 1:50PM EDT | 2025-03-21 | 2.98 | 2.94 | 3.06 | +0.02 | +0.68% | 3 | 922 | 27.95% |
| SPY250620P00330000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 4.10 | 3.78 | 4.06 | +0.17 | +4.33% | 36 | 3,437 | 26.48% |
| SPY251219P00330000 | 2024-04-15 2:12PM EDT | 2025-12-19 | 5.70 | 5.39 | 5.89 | 0.00 | - | 3 | 2,031 | 24.39% |
| SPY260116P00330000 | 2024-04-15 12:30PM EDT | 2026-01-16 | 5.50 | 5.40 | 6.65 | 0.00 | - | 1 | 223 | 24.66% |
| SPY261218P00330000 | 2024-04-01 11:02AM EDT | 2026-12-18 | 7.37 | 7.29 | 10.33 | 0.00 | - | 2 | 73 | 22.75% |
© 2024 Yahoo. All rights reserved.