SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 124.92 | 125.29 | 0.00 | - | 1 | 10 | 70.84% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 127.15 | 126.95 | 127.39 | +9.75 | +8.30% | 3 | 7,342 | 52.59% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 126.92 | 127.55 | 0.00 | - | 2 | 28 | 50.87% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 127.42 | 128.02 | 0.00 | - | 2 | 191 | 45.40% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 128.10 | 128.89 | 0.00 | - | 2 | 4 | 44.57% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 129.36 | 130.07 | 0.00 | - | 4 | 1 | 43.71% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 122.47 | 131.65 | 132.28 | 0.00 | - | 2 | 677 | 41.79% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 131.53 | 132.42 | 0.00 | - | 4 | 6 | 40.65% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 133.54 | 136.30 | 137.37 | 0.00 | - | 7 | 3,596 | 38.60% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 136.42 | 137.57 | 0.00 | - | 1 | 9 | 37.95% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 136.99 | 138.53 | 0.00 | - | 19 | 506 | 37.66% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 140.76 | 142.62 | 0.00 | - | 2 | 632 | 37.34% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 145.44 | 147.78 | 0.00 | - | 1 | 330 | 36.70% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 153.16 | 156.98 | 0.00 | - | 6 | 433 | 35.79% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 29.53% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 167.00 | 172.00 | 0.00 | - | 1 | 27 | 34.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,268 | 71.88% |
| SPY240510P00385000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 101 | 2,195 | 49.81% |
| SPY240517P00385000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 3 | 811 | 43.56% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.13 | 0.00 | - | 5 | 499 | 36.57% |
| SPY240621P00385000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.29 | 0.00 | - | 15 | 23,587 | 32.23% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 2024-06-28 | 0.37 | 0.34 | 0.35 | 0.00 | - | 50 | 2,715 | 31.25% |
| SPY240719P00385000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.58 | 0.55 | 0.56 | -0.01 | -1.69% | 4 | 296 | 29.13% |
| SPY240731P00385000 | 2024-04-26 9:38AM EDT | 2024-07-31 | 0.69 | 0.67 | 0.68 | -0.26 | -27.37% | 10 | 149 | 28.14% |
| SPY240816P00385000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.13 | 0.85 | 0.87 | 0.00 | - | 1 | 137 | 27.20% |
| SPY240830P00385000 | 2024-04-26 11:10AM EDT | 2024-08-30 | 1.03 | 1.01 | 1.03 | -0.15 | -12.71% | 13 | 6 | 26.45% |
| SPY240920P00385000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 1.30 | 1.30 | 1.32 | -0.16 | -10.96% | 8 | 8,630 | 25.67% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 2024-09-30 | 1.57 | 1.41 | 1.43 | 0.00 | - | 29 | 1,698 | 25.24% |
| SPY241220P00385000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 2.99 | 2.66 | 2.68 | 0.00 | - | 37 | 15,180 | 23.50% |
| SPY241231P00385000 | 2024-04-25 4:03PM EDT | 2024-12-31 | 2.92 | 2.77 | 2.81 | 0.00 | - | 2 | 129 | 23.23% |
| SPY250117P00385000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 3.06 | 3.04 | 3.07 | -0.48 | -13.56% | 6 | 9,988 | 22.96% |
| SPY250321P00385000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 4.03 | 3.92 | 3.96 | -0.35 | -7.99% | 3 | 587 | 22.02% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 3.91 | 4.28 | 0.00 | - | 22 | 27 | 22.14% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 5.22 | 5.35 | 0.00 | - | 3 | 9,560 | 21.16% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 6.49 | 6.78 | 0.00 | - | 2 | 8 | 20.57% |
| SPY251219P00385000 | 2024-04-25 11:33AM EDT | 2025-12-19 | 8.92 | 7.83 | 7.98 | 0.00 | - | 186 | 1,063 | 19.94% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 7.91 | 8.65 | 0.00 | - | 2 | 122 | 20.01% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 10.91 | 13.44 | 0.00 | - | 6 | 1,118 | 18.89% |
© 2024 Yahoo. All rights reserved.