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:340.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00340000 | 2024-04-22 4:09PM EDT | 2024-04-30 | 159.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00340000 | 2024-04-24 2:08PM EDT | 2024-05-17 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00340000 | 2024-04-23 12:17PM EDT | 2024-06-21 | 168.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00340000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 171.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00340000 | 2024-04-24 1:46PM EDT | 2024-08-30 | 172.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240920C00340000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 172.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240930C00340000 | 2024-04-24 2:41PM EDT | 2024-09-30 | 172.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00340000 | 2024-04-22 10:37AM EDT | 2024-12-20 | 167.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 33.81% |
| SPY261218C00340000 | 2024-04-23 12:55PM EDT | 2026-12-18 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00340000 | 2024-04-19 10:42AM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| SPY240510P00340000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240517P00340000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SPY240531P00340000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00340000 | 2024-04-24 10:37AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPY240628P00340000 | 2024-04-24 10:20AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240719P00340000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240731P00340000 | 2024-04-23 11:20AM EDT | 2024-07-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240816P00340000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 2024-08-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00340000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240930P00340000 | 2024-04-24 12:30PM EDT | 2024-09-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY241220P00340000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250117P00340000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00340000 | 2024-04-24 2:01PM EDT | 2025-03-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250620P00340000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00340000 | 2024-04-24 12:13PM EDT | 2025-09-19 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00340000 | 2024-04-24 1:15PM EDT | 2025-12-19 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00340000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 2026-12-18 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.