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:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00350000 | 2024-04-19 10:54AM EDT | 2024-04-19 | 149.12 | 143.91 | 145.42 | -0.51 | -0.34% | 4 | 32 | 298.44% |
| SPY240430C00350000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 149.50 | 144.66 | 145.20 | -2.94 | -1.93% | 1 | 41 | 73.44% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 145.43 | 145.93 | 0.00 | - | 1 | 53 | 69.63% |
| SPY240517C00350000 | 2024-04-18 9:59AM EDT | 2024-05-17 | 146.62 | 145.71 | 146.22 | -6.13 | -4.01% | 1 | 34 | 64.84% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 146.74 | 147.24 | 0.00 | - | 2 | 171 | 61.71% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 147.85 | 148.51 | 0.00 | - | 4 | 2,946 | 56.30% |
| SPY240628C00350000 | 2024-02-08 11:31AM EDT | 2024-06-28 | 153.75 | 166.54 | 167.44 | 0.00 | - | 40 | 238 | 99.20% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 76.46% |
| SPY240731C00350000 | 2024-04-11 11:41AM EDT | 2024-07-31 | 169.15 | 149.07 | 149.78 | 0.00 | - | - | 1 | 48.98% |
| SPY240816C00350000 | 2024-04-03 1:03PM EDT | 2024-08-16 | 176.80 | 148.74 | 151.02 | 0.00 | - | 6 | 2 | 48.59% |
| SPY240830C00350000 | 2024-04-08 3:30PM EDT | 2024-08-30 | 176.39 | 151.04 | 152.35 | 0.00 | - | 2 | 1 | 48.76% |
| SPY240920C00350000 | 2024-04-11 12:30PM EDT | 2024-09-20 | 172.95 | 151.54 | 152.59 | 0.00 | - | 1 | 503 | 45.77% |
| SPY240930C00350000 | 2024-04-02 11:34AM EDT | 2024-09-30 | 176.44 | 152.10 | 153.21 | 0.00 | - | 2 | 63 | 45.45% |
| SPY241220C00350000 | 2024-04-19 11:55AM EDT | 2024-12-20 | 160.48 | 155.77 | 157.27 | -1.33 | -0.82% | 4 | 1,456 | 42.51% |
| SPY241231C00350000 | 2024-04-19 9:49AM EDT | 2024-12-31 | 162.03 | 156.02 | 157.59 | +0.22 | +0.14% | 4 | 78 | 41.97% |
| SPY250117C00350000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 168.14 | 155.91 | 157.92 | 0.00 | - | 1 | 1,247 | 41.03% |
| SPY250321C00350000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 167.50 | 160.05 | 162.53 | 0.00 | - | 1 | 247 | 41.48% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 163.33 | 166.50 | 0.00 | - | 8 | 24 | 40.00% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 170.12 | 173.86 | 0.00 | - | 2 | 684 | 38.17% |
| SPY260116C00350000 | 2024-04-08 3:35PM EDT | 2026-01-16 | 197.00 | 170.50 | 175.00 | 0.00 | - | 1 | 175 | 38.00% |
| SPY261218C00350000 | 2024-04-12 9:32AM EDT | 2026-12-18 | 204.60 | 182.58 | 187.50 | 0.00 | - | 2 | 94 | 36.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00350000 | 2024-04-16 1:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,278 | 196.88% |
| SPY240430P00350000 | 2024-04-19 1:08PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 104 | 4,045 | 62.50% |
| SPY240510P00350000 | 2024-04-19 9:45AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 133 | 53.91% |
| SPY240517P00350000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 302 | 3,030 | 48.93% |
| SPY240531P00350000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 0.18 | 0.19 | 0.20 | +0.03 | +20.00% | 291 | 3,226 | 43.16% |
| SPY240621P00350000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | +0.08 | +25.81% | 125 | 43,534 | 38.87% |
| SPY240628P00350000 | 2024-04-19 3:44PM EDT | 2024-06-28 | 0.46 | 0.46 | 0.47 | +0.11 | +31.43% | 17 | 3,140 | 37.77% |
| SPY240719P00350000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 0.71 | 0.69 | 0.71 | +0.12 | +20.34% | 58 | 2,260 | 35.39% |
| SPY240731P00350000 | 2024-04-19 11:21AM EDT | 2024-07-31 | 0.80 | 0.81 | 0.84 | +0.10 | +14.29% | 4 | 1,204 | 34.22% |
| SPY240816P00350000 | 2024-04-19 3:20PM EDT | 2024-08-16 | 1.01 | 1.01 | 1.04 | +0.06 | +6.32% | 6 | 1,696 | 33.06% |
| SPY240830P00350000 | 2024-04-15 11:33AM EDT | 2024-08-30 | 0.98 | 1.17 | 1.20 | 0.00 | - | 3 | 1,183 | 32.10% |
| SPY240920P00350000 | 2024-04-19 3:15PM EDT | 2024-09-20 | 1.45 | 1.43 | 1.45 | +0.10 | +7.41% | 20 | 10,912 | 30.92% |
| SPY240930P00350000 | 2024-04-19 1:49PM EDT | 2024-09-30 | 1.49 | 1.58 | 1.62 | +0.01 | +0.68% | 3 | 1,400 | 30.63% |
| SPY241220P00350000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 2.75 | 2.74 | 2.78 | +0.14 | +5.36% | 99 | 19,005 | 28.11% |
| SPY241231P00350000 | 2024-04-19 3:27PM EDT | 2024-12-31 | 2.86 | 2.81 | 2.90 | +0.08 | +2.88% | 197 | 799 | 27.77% |
| SPY250117P00350000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.12 | +0.18 | +6.16% | 17 | 5,495 | 27.35% |
| SPY250321P00350000 | 2024-04-19 1:27PM EDT | 2025-03-21 | 3.75 | 3.85 | 3.94 | +0.08 | +2.18% | 30 | 1,217 | 26.09% |
| SPY250620P00350000 | 2024-04-19 2:36PM EDT | 2025-06-20 | 4.97 | 4.96 | 5.08 | +0.17 | +3.54% | 140 | 27,828 | 24.72% |
| SPY250919P00350000 | 2024-04-16 1:13PM EDT | 2025-09-19 | 5.92 | 5.92 | 6.37 | 0.00 | - | 5 | 8 | 23.90% |
| SPY251219P00350000 | 2024-04-19 11:43AM EDT | 2025-12-19 | 7.10 | 6.91 | 7.29 | 0.00 | - | 37 | 2,402 | 22.93% |
| SPY260116P00350000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 7.40 | 6.89 | 7.73 | +0.19 | +2.64% | 1 | 431 | 22.81% |
| SPY261218P00350000 | 2024-04-19 2:59PM EDT | 2026-12-18 | 10.68 | 9.27 | 11.00 | +0.56 | +5.53% | 7 | 614 | 20.67% |
© 2024 Yahoo. All rights reserved.