SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 118.62 | 118.99 | 0.00 | - | 2 | 265 | 96.97% |
| SPY240517C00390000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 118.57 | 119.97 | 120.40 | 0.00 | - | 4 | 11 | 66.16% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 120.64 | 121.14 | 0.00 | - | 1 | 56 | 56.06% |
| SPY240621C00390000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 117.40 | 122.07 | 122.68 | 0.00 | - | 15 | 7,479 | 50.34% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 112.61 | 121.32 | 122.72 | 0.00 | - | 1 | 52 | 48.62% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 122.23 | 122.92 | 0.00 | - | 1 | 79 | 42.73% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 123.29 | 123.82 | 0.00 | - | 2 | 4 | 42.16% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 124.58 | 125.23 | 0.00 | - | 10 | 7 | 41.94% |
| SPY240830C00390000 | 2024-04-25 12:56PM EDT | 2024-08-30 | 119.24 | 125.68 | 126.53 | 0.00 | - | 10 | 19 | 41.86% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 125.22 | 126.77 | 127.46 | +1.71 | +1.38% | 2 | 733 | 40.22% |
| SPY240930C00390000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 125.72 | 126.79 | 127.80 | +7.97 | +6.77% | 5 | 103 | 39.43% |
| SPY241220C00390000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 128.87 | 131.89 | 132.94 | 0.00 | - | 6 | 4,049 | 37.68% |
| SPY241231C00390000 | 2024-04-25 3:26PM EDT | 2024-12-31 | 128.32 | 131.76 | 133.03 | 0.00 | - | 2 | 35 | 36.94% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 2025-01-17 | 139.39 | 132.36 | 133.94 | 0.00 | - | 1 | 358 | 36.62% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 136.38 | 138.21 | 0.00 | - | 1 | 104 | 36.48% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 136.26 | 138.35 | 0.00 | - | 6 | 3 | 36.05% |
| SPY250620C00390000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 132.83 | 141.08 | 143.40 | 0.00 | - | 1 | 15 | 35.89% |
| SPY251219C00390000 | 2024-04-24 1:30PM EDT | 2025-12-19 | 147.80 | 148.85 | 152.44 | 0.00 | - | 1 | 1,295 | 34.94% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 149.18 | 153.63 | 0.00 | - | 7 | 19 | 34.78% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 163.00 | 168.00 | 0.00 | - | 1 | 134 | 33.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00390000 | 2024-04-24 12:35PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,788 | 68.75% |
| SPY240510P00390000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 102 | 130 | 47.85% |
| SPY240517P00390000 | 2024-04-25 4:02PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 8 | 156,317 | 41.80% |
| SPY240531P00390000 | 2024-04-25 12:47PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.13 | 0.00 | - | 6 | 1,607 | 35.11% |
| SPY240621P00390000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.30 | 0.00 | - | 1 | 108,757 | 31.13% |
| SPY240628P00390000 | 2024-04-25 1:01PM EDT | 2024-06-28 | 0.46 | 0.36 | 0.37 | 0.00 | - | 102 | 1,960 | 30.27% |
| SPY240719P00390000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.60 | 0.58 | 0.59 | -0.06 | -9.09% | 1 | 638 | 28.25% |
| SPY240731P00390000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.73 | 0.71 | 0.72 | -0.10 | -12.05% | 8 | 124 | 27.33% |
| SPY240816P00390000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 1.04 | 0.91 | 0.92 | 0.00 | - | 14 | 910 | 26.44% |
| SPY240830P00390000 | 2024-04-25 10:02AM EDT | 2024-08-30 | 1.53 | 1.08 | 1.11 | 0.00 | - | 2 | 0 | 25.82% |
| SPY240920P00390000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 1.44 | 1.39 | 1.40 | -0.46 | -24.21% | 3 | 10,476 | 25.01% |
| SPY240930P00390000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 2.35 | 1.52 | 1.54 | 0.00 | - | 1 | 308 | 24.68% |
| SPY241220P00390000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 2.92 | 2.81 | 2.83 | -0.32 | -9.88% | 10 | 14,601 | 22.96% |
| SPY241231P00390000 | 2024-04-23 1:29PM EDT | 2024-12-31 | 3.27 | 2.94 | 2.99 | 0.00 | - | 1 | 796 | 22.75% |
| SPY250117P00390000 | 2024-04-25 2:26PM EDT | 2025-01-17 | 3.24 | 3.21 | 3.25 | -0.40 | -10.99% | 2 | 7,086 | 22.47% |
| SPY250321P00390000 | 2024-04-26 9:58AM EDT | 2025-03-21 | 4.19 | 4.15 | 4.20 | -0.89 | -17.52% | 3 | 3,153 | 21.59% |
| SPY250331P00390000 | 2024-04-25 12:08PM EDT | 2025-03-31 | 4.99 | 4.15 | 4.57 | 0.00 | - | 39 | 218 | 21.76% |
| SPY250620P00390000 | 2024-04-25 10:34AM EDT | 2025-06-20 | 6.59 | 5.51 | 5.65 | 0.00 | - | 1 | 3,064 | 20.77% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 7.40 | 6.85 | 7.15 | 0.00 | - | 1 | 7 | 20.22% |
| SPY251219P00390000 | 2024-04-25 3:40PM EDT | 2025-12-19 | 8.84 | 8.20 | 8.36 | 0.00 | - | 16 | 6,620 | 19.59% |
| SPY260116P00390000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 9.25 | 8.30 | 9.00 | 0.00 | - | 3 | 293 | 19.63% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 11.49 | 13.50 | 0.00 | - | 1 | 1,083 | 18.34% |
© 2024 Yahoo. All rights reserved.