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:345.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 154.49 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 0.00 | 0.00 | 0.00 | - | 9 | 5,820 | 0.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 56.56% |
| SPY240816C00345000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 153.35 | 166.94 | 167.79 | 0.00 | - | - | 74 | 65.65% |
| SPY240920C00345000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 157.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240930C00345000 | 2024-03-27 3:36PM EDT | 2024-09-30 | 184.82 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 43.67% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 45.88% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 37.45% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 981 | 50.00% |
| SPY240510P00345000 | 2024-04-22 1:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SPY240517P00345000 | 2024-04-22 11:04AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 25.00% |
| SPY240531P00345000 | 2024-04-19 2:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY240621P00345000 | 2024-04-22 12:07PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240628P00345000 | 2024-04-22 4:00PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 548 | 12.50% |
| SPY240719P00345000 | 2024-04-22 11:52AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 338 | 12.50% |
| SPY240731P00345000 | 2024-04-19 9:31AM EDT | 2024-07-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| SPY240816P00345000 | 2024-04-19 9:44AM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240920P00345000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,659 | 12.50% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 83 | 12.50% |
| SPY241220P00345000 | 2024-04-19 3:26PM EDT | 2024-12-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250117P00345000 | 2024-04-22 11:58AM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 64 | 812 | 6.25% |
| SPY250321P00345000 | 2024-04-22 3:39PM EDT | 2025-03-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 6.25% |
| SPY250620P00345000 | 2024-04-22 3:07PM EDT | 2025-06-20 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 20,585 | 6.25% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00345000 | 2024-04-18 11:20AM EDT | 2025-12-19 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,517 | 6.25% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 23.98% |
| SPY261218P00345000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
© 2024 Yahoo. All rights reserved.