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:375.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 2024-04-30 | 138.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240517C00375000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 133.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 2024-05-31 | 140.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00375000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 133.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00375000 | 2024-04-18 2:16PM EDT | 2024-06-28 | 128.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00375000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 134.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00375000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 135.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00375000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 135.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00375000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 138.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00375000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 138.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00375000 | 2024-04-24 1:02PM EDT | 2024-12-20 | 142.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00375000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 145.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 52.44% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 159.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.52 | 176.00 | 0.00 | - | 7 | 4 | 34.67% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00375000 | 2024-04-24 3:59PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240510P00375000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240517P00375000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SPY240531P00375000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240621P00375000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 12.50% |
| SPY240628P00375000 | 2024-04-24 3:54PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| SPY240719P00375000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240731P00375000 | 2024-04-24 9:50AM EDT | 2024-07-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00375000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00375000 | 2024-04-24 11:09AM EDT | 2024-09-30 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241220P00375000 | 2024-04-24 4:09PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY241231P00375000 | 2024-04-23 2:36PM EDT | 2024-12-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00375000 | 2024-04-24 10:23AM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250321P00375000 | 2024-04-23 12:15PM EDT | 2025-03-21 | 3.82 | 3.79 | 3.91 | 0.00 | - | 1 | 443 | 23.21% |
| SPY250331P00375000 | 2024-04-23 3:47PM EDT | 2025-03-31 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00375000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 4.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPY250919P00375000 | 2024-04-16 2:16PM EDT | 2025-09-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00375000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.