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:350.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00350000 | 2024-04-15 1:31PM EDT | 2024-04-19 | 150.19 | 150.47 | 150.91 | -6.17 | -3.95% | 1 | 27 | 196.88% |
| SPY240430C00350000 | 2024-04-17 3:48PM EDT | 2024-04-30 | 152.30 | 150.99 | 151.43 | -10.03 | -6.18% | 74 | 23 | 95.36% |
| SPY240510C00350000 | 2024-04-17 1:01PM EDT | 2024-05-10 | 151.46 | 151.67 | 152.22 | -23.33 | -13.35% | 1 | 52 | 81.59% |
| SPY240517C00350000 | 2024-04-15 9:55AM EDT | 2024-05-17 | 167.00 | 152.09 | 152.64 | 0.00 | - | 2 | 34 | 75.20% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 152.89 | 153.45 | 0.00 | - | 2 | 171 | 67.08% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 153.93 | 154.70 | -17.04 | -9.89% | 4 | 2,946 | 60.02% |
| SPY240628C00350000 | 2024-02-08 11:31AM EDT | 2024-06-28 | 153.75 | 166.54 | 167.44 | 0.00 | - | 40 | 238 | 89.35% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 66.75% |
| SPY240731C00350000 | 2024-04-11 11:41AM EDT | 2024-07-31 | 169.15 | 154.93 | 155.83 | 0.00 | - | - | 1 | 50.28% |
| SPY240816C00350000 | 2024-04-03 1:03PM EDT | 2024-08-16 | 176.80 | 156.15 | 156.99 | 0.00 | - | 6 | 2 | 50.64% |
| SPY240830C00350000 | 2024-04-08 3:30PM EDT | 2024-08-30 | 176.39 | 157.08 | 158.08 | 0.00 | - | 2 | 1 | 50.17% |
| SPY240920C00350000 | 2024-04-11 12:30PM EDT | 2024-09-20 | 172.95 | 158.25 | 159.20 | 0.00 | - | 1 | 503 | 48.68% |
| SPY240930C00350000 | 2024-04-02 11:34AM EDT | 2024-09-30 | 176.44 | 158.24 | 159.36 | 0.00 | - | 2 | 63 | 47.46% |
| SPY241220C00350000 | 2024-04-17 11:05AM EDT | 2024-12-20 | 165.65 | 162.48 | 163.77 | -1.48 | -0.89% | 6 | 1,456 | 44.52% |
| SPY241231C00350000 | 2024-04-17 3:48PM EDT | 2024-12-31 | 164.17 | 162.48 | 163.99 | -12.80 | -7.23% | 6 | 76 | 43.81% |
| SPY250117C00350000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 168.14 | 162.73 | 164.55 | 0.00 | - | 1 | 1,247 | 43.06% |
| SPY250321C00350000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 167.50 | 166.27 | 168.44 | -4.65 | -2.70% | 1 | 247 | 42.59% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 169.96 | 172.74 | 0.00 | - | 8 | 24 | 41.24% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 176.31 | 180.04 | -18.58 | -9.39% | 2 | 684 | 39.16% |
| SPY260116C00350000 | 2024-04-08 3:35PM EDT | 2026-01-16 | 197.00 | 176.00 | 181.00 | 0.00 | - | 1 | 175 | 38.87% |
| SPY261218C00350000 | 2024-04-12 9:32AM EDT | 2026-12-18 | 204.60 | 188.00 | 193.00 | 0.00 | - | 2 | 94 | 37.07% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00350000 | 2024-04-16 1:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,278 | 143.75% |
| SPY240430P00350000 | 2024-04-17 1:25PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 102 | 3,067 | 61.72% |
| SPY240510P00350000 | 2024-04-15 11:47AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.06 | 0.00 | - | 28 | 133 | 52.44% |
| SPY240517P00350000 | 2024-04-17 2:07PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 36 | 2,978 | 48.34% |
| SPY240531P00350000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | 0.00 | - | 57 | 3,216 | 42.63% |
| SPY240621P00350000 | 2024-04-17 1:44PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 593 | 41,817 | 38.67% |
| SPY240628P00350000 | 2024-04-17 2:38PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.41 | -0.04 | -9.09% | 130 | 3,115 | 37.72% |
| SPY240719P00350000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.64 | -0.08 | -11.43% | 1 | 2,257 | 35.50% |
| SPY240731P00350000 | 2024-04-17 2:45PM EDT | 2024-07-31 | 0.67 | 0.73 | 0.76 | -0.15 | -18.29% | 8 | 1,193 | 34.34% |
| SPY240816P00350000 | 2024-04-17 12:31PM EDT | 2024-08-16 | 1.02 | 0.93 | 0.96 | +0.06 | +6.25% | 21 | 1,614 | 33.28% |
| SPY240830P00350000 | 2024-04-15 11:33AM EDT | 2024-08-30 | 0.98 | 1.09 | 1.13 | 0.00 | - | 3 | 1,183 | 32.42% |
| SPY240920P00350000 | 2024-04-17 3:47PM EDT | 2024-09-20 | 1.37 | 1.37 | 1.39 | +0.04 | +3.01% | 99 | 10,883 | 31.32% |
| SPY240930P00350000 | 2024-04-17 1:26PM EDT | 2024-09-30 | 1.53 | 1.47 | 1.50 | -0.07 | -4.38% | 2 | 1,402 | 30.81% |
| SPY241220P00350000 | 2024-04-17 3:48PM EDT | 2024-12-20 | 2.65 | 2.65 | 2.71 | 0.00 | - | 88 | 19,140 | 28.54% |
| SPY241231P00350000 | 2024-04-16 3:20PM EDT | 2024-12-31 | 2.80 | 2.72 | 2.83 | +0.09 | +3.32% | 2 | 731 | 28.19% |
| SPY250117P00350000 | 2024-04-17 3:24PM EDT | 2025-01-17 | 2.98 | 2.95 | 3.05 | -0.04 | -1.32% | 21 | 5,499 | 27.78% |
| SPY250321P00350000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 3.85 | 3.72 | 3.84 | +0.06 | +1.58% | 51 | 1,154 | 26.46% |
| SPY250620P00350000 | 2024-04-17 12:05PM EDT | 2025-06-20 | 4.98 | 4.79 | 5.07 | +0.18 | +3.75% | 9 | 27,834 | 25.21% |
| SPY250919P00350000 | 2024-04-16 1:13PM EDT | 2025-09-19 | 5.92 | 5.75 | 6.33 | 0.00 | - | 5 | 8 | 24.33% |
| SPY251219P00350000 | 2024-04-17 1:00PM EDT | 2025-12-19 | 7.10 | 6.70 | 7.29 | +0.08 | +1.14% | 3 | 2,401 | 23.38% |
| SPY260116P00350000 | 2024-04-16 1:05PM EDT | 2026-01-16 | 7.21 | 6.78 | 7.50 | 0.00 | - | 2 | 431 | 23.05% |
| SPY261218P00350000 | 2024-04-17 3:29PM EDT | 2026-12-18 | 9.99 | 8.87 | 10.75 | -0.27 | -2.63% | 1 | 614 | 20.90% |
© 2024 Yahoo. All rights reserved.