SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:416.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00416000 | 2024-02-23 10:34AM EDT | 2024-04-30 | 96.98 | 107.49 | 107.84 | 0.00 | - | 15 | 6 | 155.37% |
| SPY240531C00416000 | 2024-04-08 11:36AM EDT | 2024-05-31 | 106.89 | 90.17 | 90.57 | 0.00 | - | 99 | 104 | 44.48% |
| SPY240621C00416000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 111.68 | 91.26 | 92.07 | 0.00 | - | 2 | 261 | 40.45% |
| SPY240628C00416000 | 2024-01-10 10:57AM EDT | 2024-06-28 | 70.60 | 92.05 | 92.68 | 0.00 | - | 2 | 178 | 39.80% |
| SPY240930C00416000 | 2024-04-04 3:00PM EDT | 2024-09-30 | 110.79 | 97.98 | 98.78 | 0.00 | - | 7 | 5 | 33.95% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00416000 | 2024-04-08 10:43AM EDT | 2024-04-30 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 330 | 40.23% |
| SPY240531P00416000 | 2024-04-17 10:01AM EDT | 2024-05-31 | 0.50 | 0.44 | 0.45 | 0.00 | - | 3 | 328 | 28.20% |
| SPY240621P00416000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 0.88 | 0.87 | 0.88 | -0.23 | -20.72% | 72 | 573 | 26.14% |
| SPY240628P00416000 | 2024-04-12 10:29AM EDT | 2024-06-28 | 1.08 | 1.02 | 1.04 | 0.00 | - | 14 | 6,021 | 25.66% |
| SPY240930P00416000 | 2024-04-05 9:43AM EDT | 2024-09-30 | 2.98 | 3.32 | 3.36 | 0.00 | - | 1 | 22 | 22.24% |
© 2024 Yahoo. All rights reserved.