SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:385.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 115.58 | 116.09 | 0.00 | - | 1 | 10 | 51.61% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 63.61% |
| SPY240621C00385000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 117.40 | 117.67 | 118.43 | +1.79 | +1.55% | 17 | 7,342 | 47.13% |
| SPY240628C00385000 | 2024-04-05 11:53AM EDT | 2024-06-28 | 138.90 | 117.41 | 118.31 | 0.00 | - | 1 | 28 | 44.07% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 118.11 | 118.89 | 0.00 | - | 2 | 191 | 40.08% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 118.88 | 119.77 | 0.00 | - | 2 | 4 | 39.84% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 120.17 | 120.95 | 0.00 | - | 4 | 1 | 39.51% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 122.47 | 122.65 | 123.53 | -5.66 | -4.42% | 2 | 676 | 38.90% |
| SPY240930C00385000 | 2024-04-25 9:33AM EDT | 2024-09-30 | 122.54 | 122.62 | 123.61 | -6.94 | -5.36% | 4 | 5 | 37.77% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 133.54 | 127.72 | 128.84 | 0.00 | - | 7 | 3,596 | 36.64% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 127.79 | 129.05 | 0.00 | - | 1 | 9 | 36.04% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 128.03 | 129.69 | 0.00 | - | 19 | 506 | 35.51% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 132.37 | 134.37 | 0.00 | - | 2 | 632 | 35.91% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 136.92 | 139.40 | 0.00 | - | 1 | 330 | 35.33% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 144.81 | 148.50 | 0.00 | - | 6 | 433 | 34.58% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 33.01% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 159.02 | 164.00 | 0.00 | - | 1 | 27 | 33.76% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,268 | 62.50% |
| SPY240510P00385000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 100 | 2,195 | 46.88% |
| SPY240517P00385000 | 2024-04-25 10:33AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 17 | 823 | 41.70% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.14 | 0.16 | 0.17 | 0.00 | - | 5 | 499 | 35.45% |
| SPY240621P00385000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.40 | 0.37 | 0.38 | +0.03 | +8.11% | 12 | 23,596 | 31.64% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 2024-06-28 | 0.37 | 0.45 | 0.46 | 0.00 | - | 50 | 2,715 | 30.79% |
| SPY240719P00385000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 0.59 | 0.70 | 0.71 | 0.00 | - | 2 | 296 | 28.71% |
| SPY240731P00385000 | 2024-04-25 10:02AM EDT | 2024-07-31 | 0.95 | 0.86 | 0.88 | -0.12 | -11.21% | 1 | 149 | 27.93% |
| SPY240816P00385000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.13 | 1.09 | 1.12 | +0.19 | +20.21% | 1 | 137 | 27.08% |
| SPY240830P00385000 | 2024-04-23 11:57AM EDT | 2024-08-30 | 1.18 | 1.30 | 1.33 | 0.00 | - | 1 | 6 | 26.42% |
| SPY240920P00385000 | 2024-04-24 4:14PM EDT | 2024-09-20 | 1.71 | 1.64 | 1.65 | +0.21 | +14.00% | 1 | 8,572 | 25.59% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 2024-09-30 | 1.57 | 1.78 | 1.80 | 0.00 | - | 29 | 1,698 | 25.23% |
| SPY241220P00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.92 | 3.20 | 3.24 | 0.00 | - | 5 | 15,148 | 23.53% |
| SPY241231P00385000 | 2024-04-22 2:36PM EDT | 2024-12-31 | 3.35 | 3.35 | 3.41 | 0.00 | - | 9 | 129 | 23.31% |
| SPY250117P00385000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 3.71 | 3.64 | 3.70 | +0.23 | +6.61% | 6 | 9,992 | 23.04% |
| SPY250321P00385000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 4.24 | 4.62 | 4.69 | 0.00 | - | 1 | 585 | 22.09% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 4.75 | 4.94 | 0.00 | - | 22 | 27 | 22.09% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 6.07 | 6.21 | 0.00 | - | 3 | 9,560 | 21.23% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 7.40 | 7.72 | 0.00 | - | 2 | 8 | 20.61% |
| SPY251219P00385000 | 2024-04-25 11:33AM EDT | 2025-12-19 | 8.92 | 8.57 | 9.11 | +0.62 | +7.47% | 186 | 878 | 20.07% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 8.77 | 9.66 | 0.00 | - | 2 | 122 | 20.02% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 11.91 | 14.61 | 0.00 | - | 6 | 1,118 | 18.86% |
© 2024 Yahoo. All rights reserved.