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:370.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 136.30 | 135.99 | 136.40 | +9.82 | +7.76% | 20 | 123 | 111.91% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 137.01 | 137.81 | 0.00 | - | 1 | 6 | 74.46% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 0.00% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 138.43 | 139.02 | 139.92 | +8.17 | +6.27% | 7 | 1,522 | 56.60% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 139.49 | 140.15 | 0.00 | - | 1 | 19 | 48.61% |
| SPY240731C00370000 | 2024-04-23 9:46AM EDT | 2024-07-31 | 137.51 | 140.08 | 141.03 | +0.46 | +0.34% | 2 | 3 | 47.82% |
| SPY240816C00370000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 132.33 | 141.37 | 142.17 | 0.00 | - | 1 | 1 | 46.86% |
| SPY240830C00370000 | 2024-04-23 3:32PM EDT | 2024-08-30 | 142.15 | 142.32 | 143.27 | +6.93 | +5.12% | 2 | 20 | 46.36% |
| SPY240920C00370000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 143.66 | 143.50 | 144.41 | +2.73 | +1.94% | 15 | 810 | 44.92% |
| SPY240930C00370000 | 2024-04-23 3:30PM EDT | 2024-09-30 | 143.44 | 143.49 | 144.55 | -17.55 | -10.90% | 2 | 36 | 43.71% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 147.94 | 149.18 | 0.00 | - | 2 | 1,906 | 41.14% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 147.92 | 149.36 | 0.00 | - | 5 | 33 | 40.43% |
| SPY250117C00370000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 148.33 | 148.24 | 149.99 | +6.41 | +4.52% | 14 | 309 | 39.79% |
| SPY250321C00370000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 152.37 | 152.00 | 154.04 | -7.32 | -4.58% | 1 | 312 | 39.46% |
| SPY250331C00370000 | 2024-04-05 3:54PM EDT | 2025-03-31 | 167.51 | 151.96 | 154.28 | 0.00 | - | 1 | 0 | 39.09% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 172.58 | 156.09 | 158.67 | 0.00 | - | 100 | 154 | 38.43% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 162.92 | 166.83 | 0.00 | - | 1 | 113 | 36.95% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 163.03 | 167.94 | 0.00 | - | 4 | 74 | 36.75% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 176.00 | 181.00 | 0.00 | - | 1 | 125 | 35.42% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,136 | 68.75% |
| SPY240510P00370000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 37 | 51.56% |
| SPY240517P00370000 | 2024-04-23 1:25PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 2,640 | 46.48% |
| SPY240531P00370000 | 2024-04-22 11:59AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 1 | 2,168 | 39.16% |
| SPY240621P00370000 | 2024-04-23 4:11PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.09 | -26.47% | 690 | 16,068 | 34.64% |
| SPY240628P00370000 | 2024-04-18 3:13PM EDT | 2024-06-28 | 0.53 | 0.30 | 0.32 | 0.00 | - | 3 | 3,771 | 33.69% |
| SPY240719P00370000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 0.51 | 0.48 | 0.50 | -0.44 | -46.32% | 3 | 575 | 31.32% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.58 | 0.61 | 0.00 | - | 80 | 54 | 30.30% |
| SPY240816P00370000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.78 | 0.76 | 0.78 | -0.30 | -27.78% | 2 | 227 | 29.26% |
| SPY240830P00370000 | 2024-04-22 2:43PM EDT | 2024-08-30 | 1.08 | 0.89 | 0.93 | 0.00 | - | 1 | 42 | 28.48% |
| SPY240920P00370000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.19 | 1.14 | 1.17 | -0.20 | -14.39% | 1 | 5,232 | 27.53% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 1.24 | 1.28 | -0.24 | -15.79% | 5 | 360 | 27.10% |
| SPY241220P00370000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 2.43 | 2.33 | 2.38 | -0.27 | -10.00% | 4 | 12,023 | 25.06% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 2.42 | 2.51 | 0.00 | - | 1 | 1,549 | 24.81% |
| SPY250117P00370000 | 2024-04-23 9:33AM EDT | 2025-01-17 | 2.93 | 2.65 | 2.73 | -0.45 | -13.31% | 6 | 7,498 | 24.47% |
| SPY250321P00370000 | 2024-04-22 4:00PM EDT | 2025-03-21 | 3.58 | 3.44 | 3.54 | -0.37 | -9.37% | 5 | 416 | 23.43% |
| SPY250331P00370000 | 2024-04-22 1:33PM EDT | 2025-03-31 | 4.05 | 3.42 | 3.88 | 0.00 | - | 2 | 36 | 23.61% |
| SPY250620P00370000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 6.05 | 4.67 | 4.80 | 0.00 | - | 1 | 403 | 22.44% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 6.74 | 7.39 | 0.00 | - | 1 | 1,509 | 21.23% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 7.00 | 7.96 | 0.00 | - | 8 | 58 | 21.23% |
| SPY261218P00370000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 11.20 | 10.70 | 12.37 | -1.80 | -13.85% | 15 | 318 | 19.88% |
© 2024 Yahoo. All rights reserved.