SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:458.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00458000 | 2024-04-23 11:35AM EDT | 2024-04-30 | 47.34 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| SPY240517C00458000 | 2024-04-23 1:14PM EDT | 2024-05-17 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SPY240531C00458000 | 2024-04-18 12:07PM EDT | 2024-05-31 | 48.79 | 0.00 | 0.00 | 0.00 | - | 400 | 1,662 | 0.00% |
| SPY240621C00458000 | 2024-04-22 10:12AM EDT | 2024-06-21 | 46.57 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| SPY240628C00458000 | 2024-04-23 9:45AM EDT | 2024-06-28 | 51.07 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 2024-07-31 | 67.66 | 52.81 | 53.49 | 0.00 | - | - | 9 | 22.28% |
| SPY240830C00458000 | 2024-04-24 2:46PM EDT | 2024-08-30 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 2024-09-30 | 62.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00458000 | 2024-04-11 10:16AM EDT | 2024-12-31 | 77.41 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00458000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 3,955 | 12.50% |
| SPY240517P00458000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 11,182 | 6.25% |
| SPY240531P00458000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 6.25% |
| SPY240621P00458000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 343 | 1,929 | 6.25% |
| SPY240628P00458000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 858 | 6.25% |
| SPY240731P00458000 | 2024-04-24 2:54PM EDT | 2024-07-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 3.13% |
| SPY240830P00458000 | 2024-04-23 9:43AM EDT | 2024-08-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,688 | 3.13% |
| SPY240930P00458000 | 2024-04-24 2:09PM EDT | 2024-09-30 | 5.36 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| SPY241231P00458000 | 2024-04-23 10:43AM EDT | 2024-12-31 | 9.24 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.