SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:452.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00452000 | 2024-04-22 3:51PM EDT | 2024-04-30 | 48.41 | 56.46 | 56.99 | 0.00 | - | 2 | 317 | 0.00% |
| SPY240517C00452000 | 2024-04-25 2:31PM EDT | 2024-05-17 | 57.65 | 58.21 | 58.52 | +5.25 | +10.02% | 1 | 16 | 33.68% |
| SPY240531C00452000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 52.40 | 59.47 | 59.65 | 0.00 | - | 7 | 0 | 30.87% |
| SPY240621C00452000 | 2024-04-15 1:25PM EDT | 2024-06-21 | 62.69 | 61.04 | 61.59 | 0.00 | - | 1 | 197 | 29.35% |
| SPY240628C00452000 | 2024-04-02 11:57AM EDT | 2024-06-28 | 72.53 | 61.24 | 61.86 | 0.00 | - | 3 | 223 | 28.26% |
| SPY240731C00452000 | 2024-04-19 10:19AM EDT | 2024-07-31 | 56.14 | 63.66 | 64.28 | 0.00 | - | 1 | 21 | 26.74% |
| SPY240930C00452000 | 2024-04-09 4:01PM EDT | 2024-09-30 | 81.58 | 68.51 | 69.31 | 0.00 | - | 2 | 58 | 26.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00452000 | 2024-04-25 2:21PM EDT | 2024-04-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 218 | 37.11% |
| SPY240517P00452000 | 2024-04-26 9:39AM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 32 | 3,307 | 24.22% |
| SPY240531P00452000 | 2024-04-25 3:14PM EDT | 2024-05-31 | 0.49 | 0.49 | 0.50 | -0.16 | -24.62% | 3 | 2,350 | 21.46% |
| SPY240621P00452000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 1.11 | 1.09 | 1.10 | -0.29 | -20.71% | 15 | 2,861 | 20.03% |
| SPY240628P00452000 | 2024-04-25 1:50PM EDT | 2024-06-28 | 1.70 | 1.30 | 1.34 | 0.00 | - | 6 | 549 | 19.79% |
| SPY240731P00452000 | 2024-04-25 9:30AM EDT | 2024-07-31 | 3.43 | 2.35 | 2.39 | 0.00 | - | 1 | 19 | 18.67% |
| SPY240930P00452000 | 2024-04-23 12:04PM EDT | 2024-09-30 | 5.00 | 4.28 | 4.33 | 0.00 | - | 68 | 457 | 17.54% |
| SPY241231P00452000 | 2024-04-22 12:16PM EDT | 2024-12-31 | 9.94 | 7.42 | 7.51 | 0.00 | - | 1 | 6 | 17.06% |
© 2024 Yahoo. All rights reserved.