SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:472.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00472000 | 2024-04-23 9:36AM EDT | 2024-04-23 | 29.50 | 29.94 | 32.13 | +3.68 | +14.25% | 2 | 2 | 62.21% |
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 24.71 | 31.67 | 31.85 | 0.00 | - | 4 | 806 | 32.00% |
| SPY240517C00472000 | 2024-04-22 1:50PM EDT | 2024-05-17 | 32.22 | 33.61 | 34.12 | 0.00 | - | 14 | 330 | 26.29% |
| SPY240531C00472000 | 2024-04-22 1:58PM EDT | 2024-05-31 | 34.48 | 35.67 | 35.83 | 0.00 | - | 1 | 438 | 24.90% |
| SPY240621C00472000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 36.82 | 37.71 | 38.26 | 0.00 | - | 1 | 122 | 24.05% |
| SPY240628C00472000 | 2024-04-22 3:33PM EDT | 2024-06-28 | 36.15 | 38.00 | 38.65 | 0.00 | - | 10 | 2,621 | 23.33% |
| SPY240719C00472000 | 2024-04-22 11:54AM EDT | 2024-07-19 | 35.96 | 40.16 | 40.73 | 0.00 | - | 17 | 775 | 22.96% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 44.55 | 43.43 | 43.95 | 0.00 | - | 1 | 481 | 23.37% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 42.07% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 47.43 | 48.11 | 0.00 | - | 1 | 164 | 23.40% |
| SPY241231C00472000 | 2024-04-09 1:50PM EDT | 2024-12-31 | 69.73 | 56.09 | 56.94 | 0.00 | - | 1 | 21 | 24.50% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00472000 | 2024-04-23 9:32AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 224 | 43.75% |
| SPY240430P00472000 | 2024-04-22 3:56PM EDT | 2024-04-30 | 0.16 | 0.12 | 0.13 | 0.00 | - | 87 | 1,661 | 21.39% |
| SPY240517P00472000 | 2024-04-23 9:40AM EDT | 2024-05-17 | 1.04 | 0.96 | 0.97 | -0.25 | -19.38% | 5 | 3,274 | 18.10% |
| SPY240531P00472000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 1.70 | 1.69 | 1.72 | -0.48 | -22.02% | 1 | 1,167 | 17.02% |
| SPY240621P00472000 | 2024-04-23 9:46AM EDT | 2024-06-21 | 3.00 | 2.99 | 3.01 | -0.69 | -18.70% | 4 | 1,984 | 16.53% |
| SPY240628P00472000 | 2024-04-23 9:30AM EDT | 2024-06-28 | 3.64 | 3.43 | 3.47 | -1.08 | -22.88% | 3 | 1,861 | 16.49% |
| SPY240719P00472000 | 2024-04-22 3:31PM EDT | 2024-07-19 | 5.09 | 4.51 | 4.55 | 0.00 | - | 5 | 1,840 | 16.01% |
| SPY240731P00472000 | 2024-04-22 3:48PM EDT | 2024-07-31 | 5.77 | 5.02 | 5.07 | 0.00 | - | 88 | 101 | 15.72% |
| SPY240816P00472000 | 2024-04-19 3:10PM EDT | 2024-08-16 | 8.83 | 5.80 | 5.86 | 0.00 | - | 2 | 970 | 15.55% |
| SPY240830P00472000 | 2024-04-17 4:01PM EDT | 2024-08-30 | 8.34 | 6.48 | 6.56 | 0.00 | - | 1 | 675 | 15.46% |
| SPY240930P00472000 | 2024-04-19 3:36PM EDT | 2024-09-30 | 11.10 | 7.77 | 7.84 | 0.00 | - | 6 | 662 | 15.13% |
| SPY241231P00472000 | 2024-03-13 11:53AM EDT | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | - | 2 | 64 | 15.25% |
| SPY250331P00472000 | 2024-04-22 3:49PM EDT | 2025-03-31 | 16.31 | 14.96 | 15.73 | 0.00 | - | 14 | 1,158 | 15.17% |
© 2024 Yahoo. All rights reserved.