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:469.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00469000 | 2024-04-22 12:29PM EDT | 2024-04-30 | 29.63 | 33.98 | 36.30 | 0.00 | - | 1 | 203 | 0.00% |
| SPY240517C00469000 | 2024-04-24 12:21PM EDT | 2024-05-17 | 37.42 | 37.01 | 37.18 | -0.22 | -0.58% | 2 | 558 | 19.78% |
| SPY240531C00469000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 32.10 | 38.59 | 38.76 | 0.00 | - | 9 | 987 | 21.28% |
| SPY240621C00469000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 41.24 | 40.28 | 42.26 | 0.00 | - | 1 | 236 | 23.91% |
| SPY240628C00469000 | 2024-04-18 9:44AM EDT | 2024-06-28 | 39.86 | 39.97 | 42.98 | 0.00 | - | 3 | 681 | 23.77% |
| SPY240719C00469000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 46.06 | 41.83 | 44.45 | +6.49 | +16.40% | 2 | 163 | 22.69% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 43.09 | 45.84 | 0.00 | - | 192 | 162 | 22.97% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 2024-08-30 | 47.40 | 46.26 | 49.95 | 0.00 | - | - | 1 | 24.31% |
| SPY240930C00469000 | 2024-04-04 11:58AM EDT | 2024-09-30 | 69.62 | 48.64 | 52.14 | 0.00 | - | 4 | 343 | 23.76% |
| SPY241231C00469000 | 2024-04-12 12:24PM EDT | 2024-12-31 | 68.75 | 57.61 | 60.63 | 0.00 | - | 70 | 92 | 24.69% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00469000 | 2024-04-24 1:40PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 183 | 1,073 | 23.05% |
| SPY240517P00469000 | 2024-04-24 12:47PM EDT | 2024-05-17 | 0.74 | 0.67 | 0.69 | +0.12 | +19.35% | 27 | 9,938 | 19.31% |
| SPY240531P00469000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 1.12 | 1.30 | 1.33 | -0.09 | -7.44% | 23 | 814 | 18.03% |
| SPY240621P00469000 | 2024-04-24 4:09PM EDT | 2024-06-21 | 2.47 | 2.49 | 2.52 | +0.14 | +6.01% | 231 | 2,596 | 17.48% |
| SPY240628P00469000 | 2024-04-24 2:47PM EDT | 2024-06-28 | 2.71 | 2.85 | 2.90 | -1.29 | -32.25% | 503 | 274 | 17.32% |
| SPY240719P00469000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 3.57 | 3.84 | 3.91 | -0.04 | -1.11% | 123 | 1,407 | 16.78% |
| SPY240731P00469000 | 2024-04-23 2:43PM EDT | 2024-07-31 | 4.11 | 4.38 | 4.48 | 0.00 | - | 241 | 225 | 16.57% |
| SPY240830P00469000 | 2024-04-19 12:44PM EDT | 2024-08-30 | 8.69 | 5.73 | 5.85 | 0.00 | - | 10 | 26 | 16.18% |
| SPY240930P00469000 | 2024-04-19 2:47PM EDT | 2024-09-30 | 10.70 | 7.04 | 7.16 | 0.00 | - | 11 | 825 | 15.87% |
| SPY241231P00469000 | 2024-04-15 9:36AM EDT | 2024-12-31 | 10.65 | 11.10 | 11.33 | 0.00 | - | 1 | 48 | 15.82% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 2025-03-31 | 16.43 | 12.51 | 16.32 | 0.00 | - | 2 | 6 | 16.62% |
© 2024 Yahoo. All rights reserved.