SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:325.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00325000 | 2024-04-19 9:48AM EDT | 2024-04-19 | 174.92 | 173.02 | 174.93 | +0.42 | +0.24% | 6 | 72 | 342.19% |
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 173.92 | 174.53 | 0.00 | - | 2 | 126 | 109.86% |
| SPY240510C00325000 | 2024-04-19 9:56AM EDT | 2024-05-10 | 176.14 | 174.71 | 175.27 | -0.16 | -0.09% | 2 | 20 | 94.97% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 93.65% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 175.59 | 176.10 | 0.00 | - | 4 | 2 | 75.07% |
| SPY240621C00325000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 179.00 | 176.28 | 177.04 | 0.00 | - | 11 | 1,218 | 65.96% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 105.23% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 89.15% |
| SPY240816C00325000 | 2024-03-15 3:08PM EDT | 2024-08-16 | 191.99 | 191.06 | 191.75 | 0.00 | - | - | 1 | 80.82% |
| SPY240920C00325000 | 2024-04-18 9:46AM EDT | 2024-09-20 | 182.21 | 180.25 | 181.30 | 0.00 | - | 2 | 628 | 52.75% |
| SPY240930C00325000 | 2024-04-03 1:06PM EDT | 2024-09-30 | 204.40 | 180.23 | 181.49 | 0.00 | - | 22 | 99 | 51.30% |
| SPY241220C00325000 | 2024-04-02 1:00PM EDT | 2024-12-20 | 203.95 | 183.71 | 185.24 | 0.00 | - | 2 | 477 | 48.58% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 64.14% |
| SPY250321C00325000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 194.56 | 187.03 | 189.70 | 0.00 | - | 5 | 73 | 46.44% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 58.83% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 195.31 | 199.19 | 0.00 | - | 1 | 58 | 41.42% |
| SPY260116C00325000 | 2024-02-13 12:50PM EDT | 2026-01-16 | 194.05 | 209.57 | 214.00 | 0.00 | - | 24 | 45 | 49.95% |
| SPY261218C00325000 | 2024-04-16 1:04PM EDT | 2026-12-18 | 213.65 | 206.25 | 211.00 | 0.00 | - | 3 | 23 | 38.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00325000 | 2024-04-12 11:13AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 7,469 | 243.75% |
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 484 | 76.56% |
| SPY240510P00325000 | 2024-04-19 10:25AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 100 | 3,312 | 62.11% |
| SPY240517P00325000 | 2024-04-18 12:09PM EDT | 2024-05-17 | 0.05 | 0.07 | 0.08 | 0.00 | - | 50 | 4,505 | 56.84% |
| SPY240531P00325000 | 2024-04-18 10:51AM EDT | 2024-05-31 | 0.09 | 0.12 | 0.13 | 0.00 | - | 1 | 262 | 49.61% |
| SPY240621P00325000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.21 | 0.24 | 0.25 | 0.00 | - | 3,018 | 11,614 | 43.95% |
| SPY240628P00325000 | 2024-04-17 12:44PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.31 | 0.00 | - | 3 | 1,821 | 42.92% |
| SPY240719P00325000 | 2024-04-16 11:00AM EDT | 2024-07-19 | 0.46 | 0.46 | 0.47 | -0.03 | -5.77% | 2 | 524 | 39.94% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.55 | 0.57 | 0.00 | - | 2 | 29 | 38.65% |
| SPY240816P00325000 | 2024-04-17 11:51AM EDT | 2024-08-16 | 0.69 | 0.69 | 0.71 | 0.00 | - | 1 | 236 | 37.21% |
| SPY240920P00325000 | 2024-04-19 9:53AM EDT | 2024-09-20 | 1.00 | 1.01 | 1.03 | 0.00 | - | 5 | 1,103 | 34.78% |
| SPY240930P00325000 | 2024-04-10 9:30AM EDT | 2024-09-30 | 0.93 | 1.09 | 1.12 | 0.00 | - | 2 | 164 | 34.19% |
| SPY241220P00325000 | 2024-04-18 11:16AM EDT | 2024-12-20 | 1.86 | 1.98 | 2.02 | 0.00 | - | 1 | 8,523 | 31.25% |
| SPY250117P00325000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 2.22 | 2.25 | 2.30 | 0.00 | - | 13 | 3,544 | 30.40% |
| SPY250321P00325000 | 2024-04-15 2:57PM EDT | 2025-03-21 | 3.00 | 2.81 | 2.88 | 0.00 | - | 2 | 375 | 28.75% |
| SPY250620P00325000 | 2024-04-16 10:44AM EDT | 2025-06-20 | 3.81 | 3.59 | 3.75 | 0.00 | - | 1 | 868 | 27.08% |
| SPY251219P00325000 | 2024-04-19 9:59AM EDT | 2025-12-19 | 5.25 | 4.99 | 5.54 | +0.32 | +6.49% | 1 | 1,051 | 24.98% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 5.10 | 6.03 | 0.00 | - | 4 | 155 | 24.98% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 6.83 | 8.50 | 0.00 | - | 2 | 167 | 22.27% |
© 2024 Yahoo. All rights reserved.