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:462.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00462000 | 2024-04-26 3:58PM EDT | 2024-04-30 | 46.72 | 46.38 | 46.77 | +10.44 | +28.78% | 1 | 461 | 48.19% |
| SPY240517C00462000 | 2024-04-24 3:00PM EDT | 2024-05-17 | 44.59 | 48.17 | 48.35 | 0.00 | - | 2 | 22 | 32.07% |
| SPY240531C00462000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 47.33 | 49.42 | 49.58 | 0.00 | - | 1 | 0 | 28.89% |
| SPY240621C00462000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 51.72 | 51.20 | 51.77 | +7.83 | +17.84% | 2 | 325 | 27.51% |
| SPY240628C00462000 | 2024-04-25 9:42AM EDT | 2024-06-28 | 43.24 | 51.33 | 52.00 | 0.00 | - | 2 | 692 | 26.38% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 45.30 | 52.95 | 53.48 | 0.00 | - | 1 | 160 | 25.12% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 69.88 | 54.09 | 54.69 | 0.00 | - | 2 | 40 | 25.14% |
| SPY240830C00462000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 54.89 | 57.54 | 58.20 | 0.00 | - | 4 | 15 | 25.85% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 59.60 | 60.34 | 0.00 | - | 2 | 332 | 25.19% |
| SPY241231C00462000 | 2024-03-13 1:26PM EDT | 2024-12-31 | 78.42 | 72.59 | 73.62 | 0.00 | - | 2 | 5 | 29.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00462000 | 2024-04-26 12:01PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 2,601 | 30.47% |
| SPY240517P00462000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.29 | 0.31 | 0.31 | -0.25 | -46.30% | 88 | 3,041 | 20.97% |
| SPY240531P00462000 | 2024-04-26 12:36PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.65 | -0.26 | -28.57% | 12 | 462 | 18.86% |
| SPY240621P00462000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.41 | 1.43 | 1.44 | -0.37 | -20.79% | 173 | 3,876 | 18.02% |
| SPY240628P00462000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 3.08 | 1.69 | 1.71 | 0.00 | - | 2 | 235 | 17.79% |
| SPY240719P00462000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 2.50 | 2.49 | 2.52 | -1.04 | -29.38% | 78 | 763 | 17.25% |
| SPY240731P00462000 | 2024-04-23 9:54AM EDT | 2024-07-31 | 3.86 | 2.94 | 2.98 | 0.00 | - | 1 | 620 | 17.01% |
| SPY240830P00462000 | 2024-04-19 12:18PM EDT | 2024-08-30 | 7.56 | 4.09 | 4.15 | 0.00 | - | 2 | 1,137 | 16.61% |
| SPY240930P00462000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 5.48 | 5.25 | 5.30 | -0.24 | -4.20% | 1 | 421 | 16.29% |
| SPY241231P00462000 | 2024-04-22 11:55AM EDT | 2024-12-31 | 12.00 | 8.81 | 8.93 | 0.00 | - | 1 | 8 | 16.08% |
© 2024 Yahoo. All rights reserved.