SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:456.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00456000 | 2024-04-18 2:05PM EDT | 2024-04-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| SPY240422C00456000 | 2024-04-17 4:03PM EDT | 2024-04-22 | 44.90 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SPY240430C00456000 | 2024-04-17 11:30AM EDT | 2024-04-30 | 47.28 | 0.00 | 0.00 | 0.00 | - | 30 | 128 | 0.00% |
| SPY240517C00456000 | 2024-04-10 11:38AM EDT | 2024-05-17 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SPY240531C00456000 | 2024-04-18 12:07PM EDT | 2024-05-31 | 50.62 | 0.00 | 0.00 | 0.00 | - | 660 | 1,383 | 0.00% |
| SPY240621C00456000 | 2024-04-18 10:52AM EDT | 2024-06-21 | 53.44 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| SPY240628C00456000 | 2024-04-09 9:43AM EDT | 2024-06-28 | 70.89 | 0.00 | 0.00 | 0.00 | - | 6 | 1,424 | 0.00% |
| SPY240731C00456000 | 2024-04-10 12:25PM EDT | 2024-07-31 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPY240930C00456000 | 2024-04-17 12:46PM EDT | 2024-09-30 | 59.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2,206 | 0.00% |
| SPY241231C00456000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 87.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00456000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 725 | 20,736 | 50.00% |
| SPY240422P00456000 | 2024-04-15 11:41AM EDT | 2024-04-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 25.00% |
| SPY240430P00456000 | 2024-04-17 9:49AM EDT | 2024-04-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,323 | 12.50% |
| SPY240517P00456000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 103 | 13,197 | 6.25% |
| SPY240531P00456000 | 2024-04-18 12:53PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 6.25% |
| SPY240621P00456000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 264 | 4,868 | 6.25% |
| SPY240628P00456000 | 2024-04-16 4:07PM EDT | 2024-06-28 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 3.13% |
| SPY240731P00456000 | 2024-04-18 2:26PM EDT | 2024-07-31 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 3.13% |
| SPY240930P00456000 | 2024-04-16 2:51PM EDT | 2024-09-30 | 6.67 | 0.00 | 0.00 | 0.00 | - | 197 | 1,554 | 3.13% |
| SPY241231P00456000 | 2024-02-22 11:42AM EDT | 2024-12-31 | 10.26 | 7.62 | 7.77 | 0.00 | - | 5 | 2 | 14.63% |
© 2024 Yahoo. All rights reserved.