SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00290000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 209.09 | 218.88 | 219.30 | 0.00 | - | 2 | 2 | 103.17% |
| SPY240621C00290000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 218.55 | 220.27 | 220.96 | 0.00 | - | 4 | 776 | 81.21% |
| SPY240920C00290000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 223.35 | 222.93 | 223.97 | +4.95 | +2.27% | 12 | 211 | 60.80% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 220.35 | 225.54 | 227.05 | 0.00 | - | 2 | 164 | 53.80% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 223.79 | 225.68 | 227.35 | 0.00 | - | 2 | 15 | 51.29% |
| SPY250321C00290000 | 2023-12-04 11:32AM EDT | 2025-03-21 | 178.06 | 190.46 | 194.34 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 2025-06-20 | 243.00 | 230.53 | 233.59 | 0.00 | - | 1 | 3 | 49.52% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 47.74% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 43.82% |
| SPY261218C00290000 | 2024-04-11 3:52PM EDT | 2026-12-18 | 256.31 | 242.63 | 247.50 | 0.00 | - | 1 | 10 | 41.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00290000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 24,979 | 72.66% |
| SPY240621P00290000 | 2024-04-25 2:49PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 10,444 | 51.37% |
| SPY240719P00290000 | 2024-04-25 1:26PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.16 | 0.00 | - | 32 | 516 | 46.19% |
| SPY240816P00290000 | 2024-04-25 10:11AM EDT | 2024-08-16 | 0.32 | 0.24 | 0.25 | 0.00 | - | 105 | 573 | 42.24% |
| SPY240920P00290000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 0.41 | 0.38 | 0.39 | 0.00 | - | 5 | 1,758 | 39.04% |
| SPY241220P00290000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 0.92 | 0.89 | 0.91 | -0.03 | -3.16% | 1 | 7,011 | 34.73% |
| SPY250117P00290000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 1.02 | 1.02 | 1.06 | -0.10 | -8.93% | 2 | 2,358 | 33.67% |
| SPY250321P00290000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 1.47 | 1.36 | 1.40 | 0.00 | - | 10 | 1,283 | 31.74% |
| SPY250620P00290000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 1.95 | 1.81 | 1.89 | 0.00 | - | 1 | 765 | 29.66% |
| SPY251219P00290000 | 2024-04-26 10:55AM EDT | 2025-12-19 | 2.82 | 2.68 | 2.91 | -0.55 | -16.32% | 2 | 351 | 26.97% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 28.13% |
| SPY261218P00290000 | 2024-04-26 9:57AM EDT | 2026-12-18 | 4.45 | 4.08 | 5.49 | -0.30 | -6.32% | 10 | 128 | 24.58% |
© 2024 Yahoo. All rights reserved.