SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:458.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00458000 | 2024-04-12 10:32AM EDT | 2024-04-18 | 56.52 | 45.51 | 46.04 | 0.00 | - | 25 | 25 | 54.30% |
| SPY240419C00458000 | 2024-04-12 10:03AM EDT | 2024-04-19 | 57.19 | 45.60 | 46.13 | 0.00 | - | 1 | 317 | 55.47% |
| SPY240422C00458000 | 2024-04-10 9:47AM EDT | 2024-04-22 | 55.96 | 45.85 | 46.24 | 0.00 | - | - | 21 | 43.41% |
| SPY240430C00458000 | 2024-04-01 11:23AM EDT | 2024-04-30 | 66.04 | 46.56 | 47.03 | 0.00 | - | 3 | 386 | 35.39% |
| SPY240517C00458000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 49.45 | 48.71 | 49.21 | -0.78 | -1.55% | 1 | 95 | 31.68% |
| SPY240531C00458000 | 2024-04-09 9:53AM EDT | 2024-05-31 | 65.90 | 50.41 | 50.61 | 0.00 | - | 2 | 1,263 | 29.66% |
| SPY240621C00458000 | 2024-04-16 12:01PM EDT | 2024-06-21 | 53.30 | 52.41 | 53.02 | -9.62 | -15.29% | 6 | 73 | 28.73% |
| SPY240628C00458000 | 2024-04-09 10:24AM EDT | 2024-06-28 | 67.90 | 52.64 | 53.33 | 0.00 | - | 4 | 299 | 27.82% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 2024-07-31 | 67.66 | 55.63 | 56.32 | 0.00 | - | - | 9 | 26.83% |
| SPY240830C00458000 | 2024-04-08 3:48PM EDT | 2024-08-30 | 73.33 | 59.19 | 59.93 | 0.00 | - | 2 | 3 | 27.42% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 2024-09-30 | 62.28 | 61.30 | 62.09 | -0.51 | -0.81% | 1 | 109 | 26.69% |
| SPY241231C00458000 | 2024-04-11 10:16AM EDT | 2024-12-31 | 77.41 | 69.47 | 70.48 | 0.00 | - | 1 | 26 | 27.26% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00458000 | 2024-04-15 3:43PM EDT | 2024-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 59.38% |
| SPY240417P00458000 | 2024-04-16 3:33PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 702 | 1,152 | 44.53% |
| SPY240418P00458000 | 2024-04-16 2:11PM EDT | 2024-04-18 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 150 | 284 | 42.19% |
| SPY240419P00458000 | 2024-04-16 2:01PM EDT | 2024-04-19 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 588 | 3,028 | 39.26% |
| SPY240430P00458000 | 2024-04-16 3:40PM EDT | 2024-04-30 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 112 | 3,706 | 25.56% |
| SPY240517P00458000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 1.05 | 1.10 | 1.12 | -0.24 | -18.60% | 57 | 6,359 | 22.52% |
| SPY240531P00458000 | 2024-04-16 11:16AM EDT | 2024-05-31 | 1.59 | 1.68 | 1.72 | -0.20 | -11.17% | 8 | 480 | 20.97% |
| SPY240621P00458000 | 2024-04-16 1:21PM EDT | 2024-06-21 | 3.01 | 2.84 | 2.88 | -0.12 | -3.83% | 69 | 2,220 | 20.21% |
| SPY240628P00458000 | 2024-04-15 3:43PM EDT | 2024-06-28 | 3.41 | 3.18 | 3.24 | 0.00 | - | 1 | 859 | 19.97% |
| SPY240731P00458000 | 2024-04-16 10:43AM EDT | 2024-07-31 | 5.00 | 4.61 | 4.72 | +0.90 | +21.95% | 1 | 780 | 18.93% |
| SPY240830P00458000 | 2024-04-12 12:37PM EDT | 2024-08-30 | 5.37 | 5.88 | 5.99 | 0.00 | - | 1 | 1,684 | 18.34% |
| SPY240930P00458000 | 2024-04-16 2:10PM EDT | 2024-09-30 | 6.99 | 7.09 | 7.22 | +1.96 | +38.97% | 16 | 45 | 17.88% |
| SPY241231P00458000 | 2024-04-09 3:30PM EDT | 2024-12-31 | 8.32 | 10.89 | 11.14 | 0.00 | - | 1 | 34 | 17.49% |
© 2024 Yahoo. All rights reserved.