SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:451.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00451000 | 2024-04-22 9:47AM EDT | 2024-04-30 | 47.11 | 48.17 | 48.64 | 0.00 | - | 4 | 584 | 42.92% |
| SPY240517C00451000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 50.49 | 49.73 | 50.31 | -6.89 | -12.01% | 1 | 15 | 32.63% |
| SPY240531C00451000 | 2024-04-22 1:14PM EDT | 2024-05-31 | 52.04 | 51.05 | 51.88 | 0.00 | - | 2 | 652 | 30.70% |
| SPY240621C00451000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 53.57 | 53.20 | 53.83 | -1.56 | -2.83% | 3 | 1,965 | 28.62% |
| SPY240628C00451000 | 2024-04-04 9:46AM EDT | 2024-06-28 | 78.83 | 53.65 | 54.42 | 0.00 | - | 1 | 267 | 28.12% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 54.99% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 2024-09-30 | 67.98 | 61.92 | 62.44 | 0.00 | - | 2 | 166 | 26.24% |
| SPY241231C00451000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 93.41 | 69.25 | 70.34 | 0.00 | - | 2 | 21 | 26.67% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00451000 | 2024-04-24 1:50PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 160 | 4,110 | 31.84% |
| SPY240517P00451000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 0.46 | 0.41 | 0.42 | +0.19 | +70.37% | 8 | 13,169 | 22.90% |
| SPY240531P00451000 | 2024-04-25 9:53AM EDT | 2024-05-31 | 0.90 | 0.80 | 0.81 | +0.35 | +63.64% | 5 | 584 | 20.61% |
| SPY240621P00451000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 1.68 | 1.67 | 1.69 | +0.35 | +26.32% | 108 | 11,516 | 19.64% |
| SPY240628P00451000 | 2024-04-23 10:40AM EDT | 2024-06-28 | 1.64 | 1.99 | 2.02 | 0.00 | - | 1 | 963 | 19.48% |
| SPY240731P00451000 | 2024-04-22 3:20PM EDT | 2024-07-31 | 3.36 | 3.29 | 3.33 | 0.00 | - | 11 | 14 | 18.44% |
| SPY240930P00451000 | 2024-04-23 9:30AM EDT | 2024-09-30 | 5.16 | 5.59 | 5.65 | 0.00 | - | 2 | 53 | 17.45% |
| SPY241231P00451000 | 2024-04-03 3:17PM EDT | 2024-12-31 | 7.48 | 9.12 | 9.18 | 0.00 | - | 2 | 9 | 16.99% |
© 2024 Yahoo. All rights reserved.