SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00380000 | 2024-04-23 2:12PM EDT | 2024-04-30 | 126.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517C00380000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 121.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240621C00380000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 129.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| SPY240719C00380000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 130.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00380000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 131.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00380000 | 2024-04-24 2:00PM EDT | 2024-08-30 | 133.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920C00380000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 133.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240930C00380000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 133.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00380000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 137.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241231C00380000 | 2024-04-01 12:18PM EDT | 2024-12-31 | 156.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00380000 | 2024-04-10 4:08PM EDT | 2025-06-20 | 157.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY251219C00380000 | 2024-04-24 2:31PM EDT | 2025-12-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00380000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 168.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00380000 | 2024-04-23 2:58PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| SPY240510P00380000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SPY240517P00380000 | 2024-04-24 1:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| SPY240531P00380000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240621P00380000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SPY240628P00380000 | 2024-04-24 3:49PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240719P00380000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SPY240731P00380000 | 2024-04-22 2:02PM EDT | 2024-07-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| SPY240816P00380000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00380000 | 2024-04-24 11:59AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240930P00380000 | 2024-04-24 9:50AM EDT | 2024-09-30 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00380000 | 2024-04-24 3:49PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY241231P00380000 | 2024-04-23 2:16PM EDT | 2024-12-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00380000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321P00380000 | 2024-04-24 1:36PM EDT | 2025-03-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00380000 | 2024-04-23 3:44PM EDT | 2025-03-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250620P00380000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00380000 | 2024-04-24 2:13PM EDT | 2025-12-19 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260116P00380000 | 2024-04-24 1:38PM EDT | 2026-01-16 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00380000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.