SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 215.38 | 216.09 | 0.00 | - | 2 | 904 | 82.53% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 215.45 | 216.13 | 0.00 | - | - | 49 | 67.87% |
| SPY240920C00295000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 219.35 | 218.18 | 219.08 | +6.01 | +2.82% | 76 | 344 | 60.79% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 220.96 | 222.27 | 0.00 | - | 2 | 306 | 53.69% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 220.80 | 222.73 | 0.00 | - | 1 | 28 | 51.05% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 226.00 | 229.01 | 0.00 | - | - | 1 | 49.17% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 55.27% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 48.10% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 39.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-04-25 1:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 753 | 70.31% |
| SPY240621P00295000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 5,234 | 50.20% |
| SPY240719P00295000 | 2024-04-25 4:01PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | 0.00 | - | 35 | 658 | 45.17% |
| SPY240816P00295000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 0.29 | 0.25 | 0.27 | 0.00 | - | 6 | 779 | 41.41% |
| SPY240920P00295000 | 2024-04-26 2:46PM EDT | 2024-09-20 | 0.39 | 0.40 | 0.41 | -0.35 | -47.30% | 302 | 926 | 38.18% |
| SPY241220P00295000 | 2024-04-26 1:11PM EDT | 2024-12-20 | 0.92 | 0.94 | 0.96 | -0.08 | -8.00% | 33 | 4,281 | 34.03% |
| SPY250117P00295000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 1.08 | 1.09 | 1.13 | -0.51 | -32.08% | 20 | 572 | 33.07% |
| SPY250321P00295000 | 2024-04-26 3:59PM EDT | 2025-03-21 | 1.45 | 1.43 | 1.48 | -0.22 | -13.17% | 40 | 1,534 | 31.15% |
| SPY250620P00295000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 1.90 | 1.91 | 2.01 | -0.16 | -7.77% | 1 | 365 | 29.18% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 2025-09-19 | 3.20 | 2.39 | 2.60 | 0.00 | - | 1 | 2 | 27.83% |
| SPY251219P00295000 | 2024-04-26 11:56AM EDT | 2025-12-19 | 2.98 | 2.92 | 3.03 | -0.04 | -1.32% | 13 | 2,432 | 26.47% |
| SPY260116P00295000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 3.66 | 3.38 | 4.44 | 0.00 | - | 1 | 5 | 28.15% |
| SPY261218P00295000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 5.75 | 3.72 | 6.11 | 0.00 | - | 1 | 33 | 24.58% |
© 2024 Yahoo. All rights reserved.