SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:449.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00449000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 55.19 | 49.99 | 50.43 | 0.00 | - | 5 | 23 | 70.31% |
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 77.08 | 50.62 | 50.99 | 0.00 | - | 2 | 733 | 35.33% |
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 52.58 | 52.96 | 0.00 | - | 1 | 10 | 32.20% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 54.29 | 54.52 | 0.00 | - | 2 | 765 | 30.79% |
| SPY240621C00449000 | 2024-04-12 10:35AM EDT | 2024-06-21 | 71.08 | 56.09 | 56.54 | 0.00 | - | 132 | 1,314 | 29.22% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 2024-06-28 | 76.06 | 56.46 | 56.96 | 0.00 | - | 4 | 152 | 28.48% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 2024-07-31 | 72.89 | 59.19 | 59.83 | 0.00 | - | 1 | 14 | 27.42% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 2024-09-30 | 83.70 | 64.70 | 65.46 | 0.00 | - | 3 | 385 | 27.26% |
| SPY241231C00449000 | 2024-04-01 3:44PM EDT | 2024-12-31 | 93.72 | 72.64 | 73.55 | 0.00 | - | - | 0 | 27.70% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00449000 | 2024-04-16 1:20PM EDT | 2024-04-18 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 65.63% |
| SPY240419P00449000 | 2024-04-18 12:09PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 239 | 5,475 | 51.56% |
| SPY240430P00449000 | 2024-04-17 11:41AM EDT | 2024-04-30 | 0.22 | 0.15 | 0.16 | 0.00 | - | 9 | 908 | 26.91% |
| SPY240517P00449000 | 2024-04-18 1:48PM EDT | 2024-05-17 | 0.75 | 0.77 | 0.78 | -0.01 | -1.32% | 5 | 8,403 | 23.45% |
| SPY240531P00449000 | 2024-04-18 1:24PM EDT | 2024-05-31 | 1.31 | 1.27 | 1.31 | +0.15 | +12.93% | 158 | 317 | 21.80% |
| SPY240621P00449000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 2.16 | 2.32 | 2.34 | -0.12 | -5.26% | 5 | 13,374 | 20.93% |
| SPY240628P00449000 | 2024-04-18 10:03AM EDT | 2024-06-28 | 2.51 | 2.65 | 2.68 | -0.09 | -3.46% | 4 | 1,728 | 20.70% |
| SPY240731P00449000 | 2024-04-12 2:40PM EDT | 2024-07-31 | 3.63 | 3.99 | 4.03 | 0.00 | - | 1 | 40 | 19.53% |
| SPY240930P00449000 | 2024-04-18 12:32PM EDT | 2024-09-30 | 5.88 | 6.44 | 6.49 | -0.29 | -4.70% | 1 | 32 | 18.51% |
| SPY241231P00449000 | 2024-04-17 11:32AM EDT | 2024-12-31 | 10.11 | 10.00 | 10.11 | 0.00 | - | 1 | 12 | 17.93% |
© 2024 Yahoo. All rights reserved.