SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:447.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00447000 | 2024-04-18 1:12PM EDT | 2024-04-30 | 54.16 | 58.60 | 58.86 | 0.00 | - | 2 | 396 | 45.22% |
| SPY240531C00447000 | 2024-04-19 10:25AM EDT | 2024-05-31 | 55.07 | 61.34 | 61.72 | 0.00 | - | 2 | 668 | 33.06% |
| SPY240621C00447000 | 2024-04-22 12:19PM EDT | 2024-06-21 | 56.83 | 62.94 | 63.64 | 0.00 | - | 2 | 885 | 31.01% |
| SPY240628C00447000 | 2024-04-05 9:41AM EDT | 2024-06-28 | 74.71 | 63.11 | 63.86 | 0.00 | - | 3 | 684 | 29.77% |
| SPY240731C00447000 | 2024-04-01 10:08AM EDT | 2024-07-31 | 85.38 | 65.62 | 66.15 | 0.00 | - | 16 | 21 | 27.84% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 2024-09-30 | 85.57 | 70.70 | 71.47 | 0.00 | - | 2 | 255 | 27.56% |
| SPY241231C00447000 | 2024-04-22 9:41AM EDT | 2024-12-31 | 72.50 | 78.13 | 78.98 | 0.00 | - | 6 | 5 | 27.70% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00447000 | 2024-04-22 12:39PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,592 | 2,646 | 75.00% |
| SPY240430P00447000 | 2024-04-16 2:59PM EDT | 2024-04-30 | 0.20 | 0.04 | 0.05 | 0.00 | - | 3 | 754 | 33.40% |
| SPY240531P00447000 | 2024-04-23 2:45PM EDT | 2024-05-31 | 0.51 | 0.52 | 0.53 | -0.25 | -32.89% | 43 | 2,191 | 21.41% |
| SPY240621P00447000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 1.22 | 1.13 | 1.15 | -0.39 | -24.22% | 18 | 2,873 | 20.25% |
| SPY240628P00447000 | 2024-04-23 10:55AM EDT | 2024-06-28 | 1.44 | 1.35 | 1.38 | -1.56 | -52.00% | 12 | 3,633 | 19.99% |
| SPY240731P00447000 | 2024-04-23 11:06AM EDT | 2024-07-31 | 2.57 | 2.39 | 2.43 | -0.42 | -14.05% | 12 | 203 | 18.93% |
| SPY240930P00447000 | 2024-04-19 2:46PM EDT | 2024-09-30 | 7.01 | 4.36 | 4.40 | 0.00 | - | 7 | 70 | 17.89% |
| SPY241231P00447000 | 2024-04-19 11:19AM EDT | 2024-12-31 | 9.95 | 7.50 | 7.60 | 0.00 | - | 1 | 3 | 17.42% |
© 2024 Yahoo. All rights reserved.