SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:375.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 2024-04-30 | 138.61 | 134.45 | 134.86 | 0.00 | - | 15 | 128 | 106.64% |
| SPY240517C00375000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 133.50 | 135.70 | 136.02 | 0.00 | - | 2 | 32 | 72.34% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 2024-05-31 | 140.90 | 136.52 | 136.87 | 0.00 | - | 108 | 98 | 62.43% |
| SPY240621C00375000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 136.55 | 137.64 | 138.19 | +3.15 | +2.36% | 9 | 3,115 | 54.96% |
| SPY240628C00375000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 132.53 | 137.60 | 138.27 | 0.00 | - | 2 | 457 | 51.94% |
| SPY240719C00375000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 134.89 | 137.91 | 138.50 | 0.00 | - | 2 | 3 | 46.82% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 138.63 | 139.37 | 0.00 | - | 4 | 7 | 46.16% |
| SPY240816C00375000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 134.31 | 139.92 | 140.54 | 0.00 | - | 6 | 6 | 45.42% |
| SPY240920C00375000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 141.20 | 142.04 | 142.71 | +5.13 | +3.77% | 2 | 2,203 | 43.53% |
| SPY240930C00375000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 138.54 | 142.06 | 142.85 | 0.00 | - | 2 | 29 | 42.36% |
| SPY241220C00375000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 139.33 | 146.67 | 147.80 | 0.00 | - | 2 | 1,127 | 40.37% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 146.53 | 147.81 | 0.00 | - | 2 | 10 | 39.48% |
| SPY250117C00375000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 136.98 | 146.96 | 148.48 | 0.00 | - | 1 | 394 | 38.91% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 50.01% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 149.50 | 154.19 | 0.00 | - | - | 3 | 39.47% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 144.63 | 147.19 | 0.00 | - | 1 | 14 | 29.89% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 159.61 | 162.28 | 166.00 | 0.00 | - | 12 | 197 | 36.63% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 162.17 | 166.50 | 0.00 | - | 1 | 181 | 36.08% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 33.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00375000 | 2024-04-24 3:59PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 995 | 78.13% |
| SPY240510P00375000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 24 | 52.15% |
| SPY240517P00375000 | 2024-04-26 11:19AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 15 | 10,835 | 46.09% |
| SPY240531P00375000 | 2024-04-25 1:19PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.11 | 0.00 | - | 1,604 | 3,831 | 39.16% |
| SPY240621P00375000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 983 | 25,540 | 34.28% |
| SPY240628P00375000 | 2024-04-26 9:54AM EDT | 2024-06-28 | 0.28 | 0.28 | 0.29 | -0.11 | -28.21% | 2 | 4,134 | 33.15% |
| SPY240719P00375000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 0.53 | 0.46 | 0.47 | 0.00 | - | 4 | 5,614 | 30.86% |
| SPY240731P00375000 | 2024-04-26 1:08PM EDT | 2024-07-31 | 0.55 | 0.55 | 0.56 | -0.06 | -9.84% | 1 | 228 | 29.68% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 0.84 | 0.72 | 0.73 | 0.00 | - | 3 | 310 | 28.70% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 0.98 | 0.85 | 0.87 | 0.00 | - | 2 | 25 | 27.88% |
| SPY240920P00375000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 1.15 | 1.10 | 1.11 | -0.24 | -17.27% | 94 | 15,692 | 26.98% |
| SPY240930P00375000 | 2024-04-24 11:09AM EDT | 2024-09-30 | 1.41 | 1.20 | 1.22 | 0.00 | - | 10 | 226 | 26.57% |
| SPY241220P00375000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 2.40 | 2.29 | 2.31 | +0.01 | +0.42% | 1,140 | 11,859 | 24.59% |
| SPY241231P00375000 | 2024-04-23 2:36PM EDT | 2024-12-31 | 2.67 | 2.40 | 2.44 | 0.00 | - | 1 | 476 | 24.33% |
| SPY250117P00375000 | 2024-04-25 4:03PM EDT | 2025-01-17 | 2.82 | 2.62 | 2.66 | 0.00 | - | 1 | 9,554 | 24.01% |
| SPY250321P00375000 | 2024-04-26 10:05AM EDT | 2025-03-21 | 3.47 | 3.42 | 3.47 | -0.35 | -9.16% | 3 | 443 | 22.99% |
| SPY250331P00375000 | 2024-04-26 11:22AM EDT | 2025-03-31 | 3.67 | 3.40 | 3.76 | -0.27 | -6.85% | 2 | 12 | 23.11% |
| SPY250620P00375000 | 2024-04-26 12:16PM EDT | 2025-06-20 | 4.71 | 4.59 | 4.70 | -0.71 | -13.10% | 52 | 6,438 | 22.00% |
| SPY250919P00375000 | 2024-04-25 4:11PM EDT | 2025-09-19 | 5.53 | 5.73 | 5.97 | 0.00 | - | 1 | 4 | 21.31% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 8.91 | 6.91 | 7.09 | 0.00 | - | 1 | 3,106 | 20.66% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 2026-01-16 | 9.50 | 6.99 | 7.50 | 0.00 | - | 2 | 64 | 20.54% |
| SPY261218P00375000 | 2024-04-26 12:51PM EDT | 2026-12-18 | 11.00 | 10.07 | 12.00 | -2.09 | -15.97% | 21 | 901 | 19.38% |
© 2024 Yahoo. All rights reserved.