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:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00330000 | 2024-04-17 11:03AM EDT | 2024-04-30 | 174.49 | 178.11 | 178.49 | 0.00 | - | 42 | 388 | 129.69% |
| SPY240510C00330000 | 2024-04-22 12:52PM EDT | 2024-05-10 | 169.06 | 178.75 | 179.14 | 0.00 | - | 2 | 6 | 105.03% |
| SPY240517C00330000 | 2024-04-11 10:07AM EDT | 2024-05-17 | 185.16 | 179.13 | 179.53 | 0.00 | - | 1 | 6 | 93.26% |
| SPY240531C00330000 | 2024-03-11 12:59PM EDT | 2024-05-31 | 184.11 | 186.06 | 186.47 | 0.00 | - | 2 | 107 | 113.88% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 2024-06-21 | 189.71 | 180.73 | 181.41 | 0.00 | - | 9 | 1,901 | 69.69% |
| SPY240628C00330000 | 2024-04-10 3:35PM EDT | 2024-06-28 | 187.48 | 180.69 | 181.46 | 0.00 | - | 3 | 8 | 65.80% |
| SPY240816C00330000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 173.29 | 182.38 | 183.10 | 0.00 | - | 2 | 77 | 55.08% |
| SPY240920C00330000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 185.60 | 184.19 | 185.04 | +6.04 | +3.36% | 6 | 406 | 52.64% |
| SPY240930C00330000 | 2024-04-26 3:14PM EDT | 2024-09-30 | 185.73 | 184.15 | 185.15 | +5.27 | +2.92% | 4 | 31 | 51.02% |
| SPY241220C00330000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 179.21 | 187.66 | 188.88 | 0.00 | - | 84 | 1,321 | 48.11% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 2025-01-17 | 201.80 | 187.63 | 189.42 | 0.00 | - | 5 | 97 | 46.23% |
| SPY250321C00330000 | 2024-04-18 11:43AM EDT | 2025-03-21 | 187.41 | 190.82 | 192.97 | 0.00 | - | 1 | 11 | 45.60% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 2025-06-20 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 52.11% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 2025-12-19 | 207.64 | 199.65 | 203.34 | 0.00 | - | 5 | 76 | 41.34% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 32.99% |
| SPY261218C00330000 | 2024-03-19 11:09AM EDT | 2026-12-18 | 216.00 | 203.00 | 208.00 | 0.00 | - | 7 | 30 | 35.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00330000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 732 | 5,390 | 109.38% |
| SPY240510P00330000 | 2024-04-26 12:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 2,489 | 68.75% |
| SPY240517P00330000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 70 | 13,555 | 59.38% |
| SPY240531P00330000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 16 | 622 | 50.20% |
| SPY240621P00330000 | 2024-04-26 12:49PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 60 | 43,462 | 43.31% |
| SPY240628P00330000 | 2024-04-26 3:49PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 56 | 384 | 42.14% |
| SPY240719P00330000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 0.43 | 0.26 | 0.27 | 0.00 | - | 2 | 3,700 | 38.72% |
| SPY240731P00330000 | 2024-04-24 2:29PM EDT | 2024-07-31 | 0.36 | 0.30 | 0.33 | 0.00 | - | 3 | 280 | 37.21% |
| SPY240816P00330000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 0.40 | 0.41 | 0.42 | -0.08 | -16.67% | 40 | 542 | 35.63% |
| SPY240920P00330000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 0.80 | 0.63 | 0.64 | 0.00 | - | 1 | 11,800 | 33.11% |
| SPY240930P00330000 | 2024-04-25 12:57PM EDT | 2024-09-30 | 0.81 | 0.69 | 0.71 | 0.00 | - | 2 | 800 | 32.56% |
| SPY241220P00330000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 1.38 | 1.39 | 1.41 | -0.11 | -7.38% | 117 | 16,116 | 29.71% |
| SPY250117P00330000 | 2024-04-26 1:38PM EDT | 2025-01-17 | 1.58 | 1.60 | 1.64 | -0.20 | -11.24% | 1 | 2,650 | 28.91% |
| SPY250321P00330000 | 2024-04-26 3:00PM EDT | 2025-03-21 | 2.06 | 2.08 | 2.14 | -0.22 | -9.65% | 2 | 924 | 27.39% |
| SPY250620P00330000 | 2024-04-26 1:34PM EDT | 2025-06-20 | 2.80 | 2.81 | 2.91 | -0.10 | -3.45% | 207 | 3,556 | 25.86% |
| SPY251219P00330000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 4.31 | 4.27 | 4.41 | -0.22 | -4.86% | 1 | 2,030 | 23.77% |
| SPY260116P00330000 | 2024-04-24 9:54AM EDT | 2026-01-16 | 4.75 | 4.23 | 4.78 | 0.00 | - | 5 | 220 | 23.70% |
| SPY261218P00330000 | 2024-04-22 1:09PM EDT | 2026-12-18 | 7.95 | 5.75 | 8.31 | 0.00 | - | 1 | 74 | 22.23% |
© 2024 Yahoo. All rights reserved.