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:390.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00390000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 116.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00390000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 119.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00390000 | 2024-04-24 9:32AM EDT | 2024-06-28 | 119.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240830C00390000 | 2024-04-24 2:01PM EDT | 2024-08-30 | 123.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240920C00390000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 123.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240930C00390000 | 2024-04-24 3:52PM EDT | 2024-09-30 | 124.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220C00390000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241231C00390000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 148.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 2025-01-17 | 139.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00390000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 140.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00390000 | 2024-04-24 1:30PM EDT | 2025-12-19 | 147.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00390000 | 2024-04-24 12:35PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240510P00390000 | 2024-04-24 12:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00390000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240531P00390000 | 2024-04-24 9:47AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240621P00390000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240628P00390000 | 2024-04-24 2:00PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240719P00390000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240731P00390000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816P00390000 | 2024-04-24 11:39AM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPY240830P00390000 | 2024-04-24 10:12AM EDT | 2024-08-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920P00390000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240930P00390000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00390000 | 2024-04-24 10:05AM EDT | 2024-12-20 | 3.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY241231P00390000 | 2024-04-23 1:29PM EDT | 2024-12-31 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00390000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250321P00390000 | 2024-04-24 2:31PM EDT | 2025-03-21 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00390000 | 2024-04-23 10:55AM EDT | 2025-03-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00390000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00390000 | 2024-04-24 4:06PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY260116P00390000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.