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:305.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 192.32 | 203.10 | 203.48 | 0.00 | - | 2 | 281 | 164.84% |
| SPY240517C00305000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 193.59 | 204.03 | 204.44 | 0.00 | - | 2 | 10 | 108.84% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 204.69 | 205.12 | 0.00 | - | 76 | 41 | 92.24% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 205.48 | 206.18 | 0.00 | - | 100 | 2,036 | 79.48% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 100.73% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 206.83 | 207.57 | 0.00 | - | 4 | 12 | 61.62% |
| SPY240920C00305000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 209.32 | 208.46 | 209.35 | +5.51 | +2.70% | 275 | 312 | 58.62% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 209.92 | 208.40 | 209.45 | +5.25 | +2.57% | 2 | 42 | 56.78% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 210.94 | 211.43 | 212.71 | 0.00 | - | 62 | 468 | 51.92% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 211.30 | 213.19 | 0.00 | - | 2 | 28 | 50.86% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 53.08% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 221.59 | 225.28 | 0.00 | - | 2 | 13 | 44.25% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 42.67% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 230.00 | 235.00 | 0.00 | - | 1 | 5 | 40.57% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 143.75% |
| SPY240517P00305000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,252 | 67.97% |
| SPY240531P00305000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 816 | 56.64% |
| SPY240621P00305000 | 2024-04-25 4:00PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 63 | 5,993 | 48.93% |
| SPY240628P00305000 | 2024-04-25 4:00PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.11 | 0.00 | - | 77 | 1,170 | 47.17% |
| SPY240719P00305000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 10 | 547 | 43.70% |
| SPY240816P00305000 | 2024-04-26 9:42AM EDT | 2024-08-16 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 100 | 1,077 | 39.77% |
| SPY240920P00305000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 0.53 | 0.45 | 0.46 | 0.00 | - | 9 | 1,853 | 36.77% |
| SPY240930P00305000 | 2024-04-26 3:28PM EDT | 2024-09-30 | 0.49 | 0.50 | 0.52 | -0.07 | -12.50% | 75 | 406 | 36.18% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 1.37 | 1.05 | 1.07 | 0.00 | - | 100 | 2,482 | 32.84% |
| SPY250117P00305000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 1.19 | 1.22 | 1.25 | -0.11 | -8.46% | 200 | 618 | 31.89% |
| SPY250321P00305000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 1.71 | 1.59 | 1.65 | 0.00 | - | 2 | 249 | 30.12% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 2.27 | 2.13 | 2.23 | 0.00 | - | 4 | 54 | 28.22% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 2.66 | 2.89 | 0.00 | - | 2 | 3 | 26.98% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 3.85 | 3.26 | 3.38 | 0.00 | - | 49 | 795 | 25.70% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.79% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 4.23 | 6.66 | 0.00 | - | 5 | 10 | 23.89% |
© 2024 Yahoo. All rights reserved.