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:365.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 2024-04-30 | 137.11 | 140.98 | 141.40 | 0.00 | - | 2 | 48 | 115.97% |
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 141.99 | 142.78 | 0.00 | - | 6 | 11 | 76.93% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 0.00% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 143.96 | 144.86 | 0.00 | - | 8 | 884 | 58.31% |
| SPY240628C00365000 | 2024-04-09 3:06PM EDT | 2024-06-28 | 155.80 | 143.92 | 144.94 | 0.00 | - | 1 | 55 | 55.20% |
| SPY240719C00365000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 163.74 | 144.39 | 145.14 | 0.00 | - | 4 | 3 | 50.23% |
| SPY240816C00365000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 134.32 | 147.74 | 148.53 | 0.00 | - | - | 75 | 50.42% |
| SPY240920C00365000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 148.38 | 148.32 | 149.23 | +2.65 | +1.82% | 9 | 1,102 | 46.05% |
| SPY240930C00365000 | 2024-04-23 3:29PM EDT | 2024-09-30 | 148.31 | 148.30 | 149.37 | -18.14 | -10.90% | 2 | 14 | 44.81% |
| SPY241220C00365000 | 2024-04-22 3:15PM EDT | 2024-12-20 | 149.19 | 152.63 | 153.88 | 0.00 | - | 10 | 1,016 | 42.04% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 152.59 | 154.06 | 0.00 | - | 2 | 1 | 41.31% |
| SPY250117C00365000 | 2024-04-23 11:48AM EDT | 2025-01-17 | 152.50 | 152.88 | 154.65 | +4.50 | +3.04% | 2 | 1,217 | 40.62% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 48.21% |
| SPY250620C00365000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 177.05 | 160.52 | 163.13 | 0.00 | - | 100 | 108 | 39.10% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 167.19 | 171.04 | 0.00 | - | 1 | 35 | 37.47% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 167.21 | 172.00 | 0.00 | - | 1 | 18 | 37.18% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 179.50 | 184.50 | +4.38 | +2.46% | 1 | 44 | 35.63% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00365000 | 2024-04-23 1:47PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 441 | 71.88% |
| SPY240510P00365000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 32 | 53.52% |
| SPY240517P00365000 | 2024-04-23 2:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2 | 6,040 | 47.46% |
| SPY240531P00365000 | 2024-04-23 11:01AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 5 | 2,747 | 40.33% |
| SPY240621P00365000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 13 | 18,204 | 35.60% |
| SPY240628P00365000 | 2024-04-23 12:56PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.29 | -0.18 | -36.73% | 6 | 798 | 34.52% |
| SPY240719P00365000 | 2024-04-23 3:15PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.47 | -0.37 | -44.05% | 15 | 974 | 32.22% |
| SPY240731P00365000 | 2024-04-23 10:10AM EDT | 2024-07-31 | 0.58 | 0.54 | 0.57 | -0.10 | -14.71% | 140 | 110 | 31.10% |
| SPY240816P00365000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 0.73 | 0.70 | 0.73 | -0.24 | -24.74% | 1 | 395 | 30.03% |
| SPY240830P00365000 | 2024-04-05 10:06AM EDT | 2024-08-30 | 1.18 | 0.83 | 0.87 | 0.00 | - | 236 | 253 | 29.20% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 2024-09-20 | 1.72 | 1.07 | 1.09 | 0.00 | - | 20 | 3,906 | 28.17% |
| SPY240930P00365000 | 2024-04-19 3:47PM EDT | 2024-09-30 | 1.95 | 1.16 | 1.20 | 0.00 | - | 3 | 629 | 27.76% |
| SPY241220P00365000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 2.23 | 2.22 | 2.24 | -0.35 | -13.57% | 11 | 5,362 | 25.62% |
| SPY241231P00365000 | 2024-04-19 11:11AM EDT | 2024-12-31 | 3.25 | 2.27 | 2.36 | 0.00 | - | 2 | 25 | 25.34% |
| SPY250117P00365000 | 2024-04-22 11:17AM EDT | 2025-01-17 | 3.30 | 2.49 | 2.57 | 0.00 | - | 1 | 3,334 | 24.99% |
| SPY250321P00365000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 4.15 | 3.24 | 3.33 | 0.00 | - | 3 | 439 | 23.88% |
| SPY250620P00365000 | 2024-04-23 10:25AM EDT | 2025-06-20 | 4.60 | 4.34 | 4.54 | -1.31 | -22.17% | 1 | 715 | 22.86% |
| SPY251219P00365000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 6.69 | 6.25 | 7.01 | -1.13 | -14.45% | 2 | 2,514 | 21.57% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 6.37 | 7.55 | 0.00 | - | 8 | 32 | 21.56% |
| SPY261218P00365000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 11.00 | 8.98 | 11.83 | 0.00 | - | 58 | 478 | 20.17% |
© 2024 Yahoo. All rights reserved.