SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:465.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00465000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 36.81 | 35.58 | 36.04 | 0.00 | - | 41 | 5,096 | 78.22% |
| SPY240422C00465000 | 2024-04-16 9:30AM EDT | 2024-04-22 | 40.33 | 35.60 | 36.08 | 0.00 | - | 1 | 95 | 51.94% |
| SPY240426C00465000 | 2024-04-16 2:56PM EDT | 2024-04-26 | 37.52 | 36.12 | 36.59 | -3.98 | -9.59% | 2 | 31 | 41.90% |
| SPY240430C00465000 | 2024-04-17 3:55PM EDT | 2024-04-30 | 37.72 | 36.42 | 36.81 | 0.00 | - | 7 | 277 | 35.93% |
| SPY240503C00465000 | 2024-04-18 11:19AM EDT | 2024-05-03 | 40.25 | 37.07 | 37.50 | -3.93 | -8.90% | 4 | 11 | 35.24% |
| SPY240510C00465000 | 2024-04-18 11:19AM EDT | 2024-05-10 | 40.98 | 37.97 | 38.34 | +2.99 | +7.87% | 2 | 33 | 32.06% |
| SPY240517C00465000 | 2024-04-18 1:07PM EDT | 2024-05-17 | 39.00 | 39.05 | 39.22 | -1.92 | -4.69% | 9 | 474 | 30.37% |
| SPY240524C00465000 | 2024-04-17 3:15PM EDT | 2024-05-24 | 40.86 | 40.02 | 40.20 | 0.00 | - | 51 | 135 | 29.52% |
| SPY240531C00465000 | 2024-04-18 11:25AM EDT | 2024-05-31 | 43.74 | 40.88 | 41.05 | +2.05 | +4.92% | 1,075 | 1,289 | 28.75% |
| SPY240621C00465000 | 2024-04-17 11:50AM EDT | 2024-06-21 | 44.58 | 43.04 | 43.51 | 0.00 | - | 220 | 15,392 | 27.43% |
| SPY240628C00465000 | 2024-04-18 12:56PM EDT | 2024-06-28 | 43.93 | 43.41 | 43.83 | -0.21 | -0.48% | 31 | 2,997 | 26.51% |
| SPY240719C00465000 | 2024-04-17 1:41PM EDT | 2024-07-19 | 46.61 | 45.31 | 45.70 | 0.00 | - | 7 | 367 | 25.61% |
| SPY240731C00465000 | 2024-04-17 9:56AM EDT | 2024-07-31 | 51.21 | 46.61 | 47.12 | 0.00 | - | 9 | 18 | 25.69% |
| SPY240816C00465000 | 2024-04-18 12:32PM EDT | 2024-08-16 | 50.05 | 48.56 | 49.14 | +1.31 | +2.69% | 5 | 2,189 | 26.00% |
| SPY240830C00465000 | 2024-04-02 2:21PM EDT | 2024-08-30 | 66.80 | 50.18 | 50.93 | 0.00 | - | 2 | 7 | 26.32% |
| SPY240920C00465000 | 2024-04-18 12:13PM EDT | 2024-09-20 | 53.69 | 52.18 | 52.70 | -0.68 | -1.25% | 15 | 4,610 | 26.04% |
| SPY240930C00465000 | 2024-04-17 11:30AM EDT | 2024-09-30 | 54.70 | 52.61 | 53.13 | 0.00 | - | 59 | 309 | 25.60% |
| SPY241220C00465000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 62.45 | 60.71 | 61.43 | -0.05 | -0.08% | 7 | 8,179 | 26.62% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 61.05 | 61.87 | 0.00 | - | 1 | 36 | 26.34% |
| SPY250117C00465000 | 2024-04-18 11:32AM EDT | 2025-01-17 | 64.90 | 62.47 | 63.36 | +1.92 | +3.05% | 2 | 1,969 | 26.46% |
| SPY250321C00465000 | 2024-04-15 3:57PM EDT | 2025-03-21 | 73.24 | 67.99 | 69.21 | 0.00 | - | 3 | 383 | 27.19% |
| SPY250620C00465000 | 2024-04-17 3:35PM EDT | 2025-06-20 | 76.35 | 74.86 | 76.45 | 0.00 | - | 3 | 605 | 27.75% |
| SPY251219C00465000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 99.68 | 86.21 | 89.17 | 0.00 | - | 3 | 1,586 | 28.56% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 87.06 | 90.29 | 0.00 | - | 1 | 52 | 28.38% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 104.50 | 109.50 | +0.17 | +0.16% | 19 | 41 | 29.31% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00465000 | 2024-04-18 9:30AM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 487 | 49.22% |
| SPY240419P00465000 | 2024-04-18 12:01PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,175 | 48,621 | 38.87% |
| SPY240422P00465000 | 2024-04-18 9:42AM EDT | 2024-04-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 110 | 25.39% |
| SPY240423P00465000 | 2024-04-18 12:27PM EDT | 2024-04-23 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 216 | 24.41% |
| SPY240426P00465000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 287 | 6,078 | 23.05% |
| SPY240430P00465000 | 2024-04-18 12:53PM EDT | 2024-04-30 | 0.26 | 0.27 | 0.28 | -0.08 | -22.86% | 81 | 4,197 | 21.09% |
| SPY240503P00465000 | 2024-04-18 12:48PM EDT | 2024-05-03 | 0.52 | 0.50 | 0.52 | -0.04 | -7.14% | 450 | 7,517 | 21.46% |
| SPY240510P00465000 | 2024-04-18 12:59PM EDT | 2024-05-10 | 0.91 | 0.90 | 0.92 | -0.12 | -11.65% | 75 | 1,144 | 20.39% |
| SPY240517P00465000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 1.36 | 1.35 | 1.36 | -0.14 | -9.33% | 622 | 27,512 | 19.76% |
| SPY240524P00465000 | 2024-04-18 12:47PM EDT | 2024-05-24 | 1.73 | 1.78 | 1.79 | -0.12 | -6.49% | 114 | 1,292 | 19.26% |
| SPY240531P00465000 | 2024-04-18 12:55PM EDT | 2024-05-31 | 2.07 | 2.11 | 2.13 | -0.10 | -4.61% | 63 | 4,219 | 18.63% |
| SPY240621P00465000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 3.49 | 3.48 | 3.51 | -0.16 | -4.38% | 1,031 | 22,490 | 18.16% |
| SPY240628P00465000 | 2024-04-18 12:31PM EDT | 2024-06-28 | 3.58 | 3.88 | 3.92 | -0.09 | -2.45% | 10 | 7,171 | 17.99% |
| SPY240719P00465000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 5.01 | 4.99 | 5.04 | -0.02 | -0.40% | 678 | 10,540 | 17.48% |
| SPY240731P00465000 | 2024-04-18 11:20AM EDT | 2024-07-31 | 4.98 | 5.54 | 5.59 | -0.48 | -8.79% | 3 | 879 | 17.18% |
| SPY240816P00465000 | 2024-04-18 12:30PM EDT | 2024-08-16 | 5.92 | 6.36 | 6.41 | -0.42 | -6.62% | 48 | 8,661 | 16.99% |
| SPY240830P00465000 | 2024-04-17 2:21PM EDT | 2024-08-30 | 6.93 | 6.98 | 7.04 | 0.00 | - | 1 | 323 | 16.78% |
| SPY240920P00465000 | 2024-04-18 11:55AM EDT | 2024-09-20 | 7.41 | 7.88 | 7.92 | -0.55 | -6.91% | 67 | 16,266 | 16.50% |
| SPY240930P00465000 | 2024-04-18 9:30AM EDT | 2024-09-30 | 8.20 | 8.33 | 8.40 | -0.08 | -0.97% | 10 | 937 | 16.45% |
| SPY241220P00465000 | 2024-04-18 10:50AM EDT | 2024-12-20 | 12.00 | 12.06 | 12.14 | -0.25 | -2.04% | 15 | 6,322 | 16.30% |
| SPY241231P00465000 | 2024-04-17 2:07PM EDT | 2024-12-31 | 12.30 | 12.46 | 12.60 | 0.00 | - | 25 | 216 | 16.28% |
| SPY250117P00465000 | 2024-04-18 10:35AM EDT | 2025-01-17 | 12.80 | 13.13 | 13.21 | -0.38 | -2.88% | 1 | 7,546 | 16.18% |
| SPY250321P00465000 | 2024-04-18 11:20AM EDT | 2025-03-21 | 14.60 | 15.35 | 15.49 | -1.32 | -8.29% | 3 | 2,632 | 15.99% |
| SPY250331P00465000 | 2024-04-11 10:31AM EDT | 2025-03-31 | 13.46 | 15.38 | 16.03 | 0.00 | - | 1 | 5 | 16.08% |
| SPY250620P00465000 | 2024-04-16 12:57PM EDT | 2025-06-20 | 18.30 | 18.03 | 18.32 | +0.37 | +2.06% | 1 | 640 | 15.70% |
| SPY251219P00465000 | 2024-04-15 3:59PM EDT | 2025-12-19 | 22.76 | 22.49 | 23.31 | 0.00 | - | 3 | 2,445 | 15.33% |
| SPY260116P00465000 | 2024-04-18 12:27PM EDT | 2026-01-16 | 23.05 | 22.85 | 24.32 | +1.58 | +7.36% | 8 | 921 | 15.42% |
| SPY261218P00465000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 30.16 | 28.44 | 31.65 | 0.00 | - | 49 | 944 | 14.96% |
© 2024 Yahoo. All rights reserved.