SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:442.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00442000 | 2024-04-16 1:54PM EDT | 2024-04-30 | 62.68 | 61.55 | 62.29 | 0.00 | - | 1 | 362 | 0.00% |
| SPY240531C00442000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 64.80 | 64.34 | 64.79 | -11.60 | -15.18% | 2 | 422 | 30.81% |
| SPY240621C00442000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 59.64 | 66.24 | 66.87 | 0.00 | - | 24 | 1,674 | 30.36% |
| SPY240628C00442000 | 2024-04-12 1:37PM EDT | 2024-06-28 | 74.19 | 66.14 | 66.81 | 0.00 | - | 2 | 128 | 28.60% |
| SPY240930C00442000 | 2024-04-19 10:50AM EDT | 2024-09-30 | 71.03 | 73.55 | 74.36 | 0.00 | - | 1 | 334 | 27.38% |
| SPY241231C00442000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 101.33 | 80.79 | 81.78 | 0.00 | - | 3 | 2 | 27.70% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00442000 | 2024-04-22 11:24AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,013 | 81.25% |
| SPY240430P00442000 | 2024-04-22 11:38AM EDT | 2024-04-30 | 0.07 | 0.04 | 0.05 | 0.00 | - | 87 | 1,719 | 35.74% |
| SPY240531P00442000 | 2024-04-22 1:30PM EDT | 2024-05-31 | 0.69 | 0.53 | 0.54 | 0.00 | - | 6 | 1,423 | 22.90% |
| SPY240621P00442000 | 2024-04-22 2:52PM EDT | 2024-06-21 | 1.32 | 1.11 | 1.12 | 0.00 | - | 461 | 4,437 | 21.39% |
| SPY240628P00442000 | 2024-04-23 10:00AM EDT | 2024-06-28 | 1.34 | 1.32 | 1.34 | -0.29 | -17.79% | 3 | 6,125 | 21.08% |
| SPY240731P00442000 | 2024-04-22 12:32PM EDT | 2024-07-31 | 3.11 | 2.34 | 2.38 | 0.00 | - | 2 | 15 | 19.93% |
| SPY240930P00442000 | 2024-04-17 12:46PM EDT | 2024-09-30 | 6.03 | 4.20 | 4.24 | 0.00 | - | 1 | 31 | 18.65% |
| SPY241231P00442000 | 2024-04-22 12:34PM EDT | 2024-12-31 | 8.62 | 7.25 | 7.34 | 0.00 | - | 1 | 3 | 18.05% |
© 2024 Yahoo. All rights reserved.