SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:457.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00457000 | 2024-04-25 9:51AM EDT | 2024-04-30 | 41.82 | 51.59 | 51.94 | 0.00 | - | 4 | 253 | 49.85% |
| SPY240517C00457000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 46.56 | 53.14 | 53.56 | 0.00 | - | 11 | 55 | 34.39% |
| SPY240531C00457000 | 2024-04-24 11:45AM EDT | 2024-05-31 | 50.20 | 54.46 | 54.62 | 0.00 | - | 2 | 0 | 30.44% |
| SPY240621C00457000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 53.50 | 56.23 | 56.81 | 0.00 | - | 1 | 3,123 | 29.04% |
| SPY240628C00457000 | 2024-04-17 10:16AM EDT | 2024-06-28 | 54.27 | 56.26 | 56.92 | 0.00 | - | 4 | 560 | 27.61% |
| SPY240731C00457000 | 2024-03-18 1:27PM EDT | 2024-07-31 | 68.55 | 53.69 | 54.37 | 0.00 | - | - | 5 | 18.05% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 2024-09-30 | 58.51 | 64.20 | 64.93 | 0.00 | - | 1 | 181 | 26.02% |
| SPY241231C00457000 | 2024-04-01 11:48AM EDT | 2024-12-31 | 86.63 | 71.94 | 72.92 | 0.00 | - | 4 | 14 | 26.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00457000 | 2024-04-26 9:33AM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 801 | 33.79% |
| SPY240517P00457000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 7 | 8,376 | 22.66% |
| SPY240531P00457000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 0.55 | 0.56 | 0.57 | -0.40 | -42.11% | 1 | 2,150 | 20.14% |
| SPY240621P00457000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 1.33 | 1.26 | 1.28 | -0.12 | -8.28% | 100 | 3,188 | 19.08% |
| SPY240628P00457000 | 2024-04-25 2:58PM EDT | 2024-06-28 | 2.06 | 1.50 | 1.53 | 0.00 | - | 1 | 2,697 | 18.82% |
| SPY240731P00457000 | 2024-04-25 11:21AM EDT | 2024-07-31 | 3.82 | 2.64 | 2.68 | 0.00 | - | 7 | 128 | 17.84% |
| SPY240930P00457000 | 2024-04-24 10:22AM EDT | 2024-09-30 | 5.15 | 4.75 | 4.80 | 0.00 | - | 1 | 184 | 16.91% |
| SPY241231P00457000 | 2024-04-25 2:18PM EDT | 2024-12-31 | 9.11 | 8.09 | 8.19 | 0.00 | - | 1 | 8 | 16.55% |
© 2024 Yahoo. All rights reserved.