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:471.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00471000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 24.45 | 23.52 | 24.72 | -4.23 | -14.75% | 18 | 116 | 66.31% |
| SPY240430C00471000 | 2024-04-19 2:34PM EDT | 2024-04-30 | 26.00 | 25.06 | 25.58 | -16.61 | -38.98% | 1 | 158 | 24.61% |
| SPY240517C00471000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 32.15 | 28.59 | 28.75 | -2.40 | -6.95% | 1 | 463 | 24.54% |
| SPY240531C00471000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 30.39 | 30.57 | 30.74 | -6.63 | -17.91% | 2 | 864 | 23.91% |
| SPY240621C00471000 | 2024-04-17 12:33PM EDT | 2024-06-21 | 38.51 | 33.07 | 33.58 | 0.00 | - | 101 | 413 | 23.70% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 33.46 | 34.03 | 0.00 | - | 268 | 373 | 23.10% |
| SPY240719C00471000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 55.67 | 35.68 | 36.18 | 0.00 | - | 2 | 44 | 22.77% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 37.00 | 37.58 | 0.00 | - | 2 | 2 | 22.91% |
| SPY240816C00471000 | 2024-04-10 9:50AM EDT | 2024-08-16 | 55.10 | 39.15 | 39.67 | 0.00 | - | 2 | 115 | 23.37% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 43.17 | 43.92 | -2.97 | -6.23% | 2 | 170 | 23.42% |
| SPY241231C00471000 | 2024-04-10 3:25PM EDT | 2024-12-31 | 69.00 | 52.04 | 53.07 | 0.00 | - | 3 | 4 | 24.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00471000 | 2024-04-19 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,034 | 15,447 | 35.94% |
| SPY240422P00471000 | 2024-04-19 4:02PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 98 | 174 | 20.12% |
| SPY240423P00471000 | 2024-04-19 1:26PM EDT | 2024-04-23 | 0.07 | 0.05 | 0.06 | 0.00 | - | 33 | 151 | 19.73% |
| SPY240430P00471000 | 2024-04-19 3:08PM EDT | 2024-04-30 | 0.61 | 0.52 | 0.54 | +0.19 | +45.24% | 10 | 4,746 | 18.97% |
| SPY240517P00471000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 2.41 | 2.38 | 2.41 | +0.54 | +28.88% | 45,434 | 4,263 | 18.92% |
| SPY240531P00471000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 3.61 | 3.43 | 3.48 | +0.72 | +24.91% | 332 | 1,280 | 17.91% |
| SPY240621P00471000 | 2024-04-19 2:57PM EDT | 2024-06-21 | 5.20 | 5.14 | 5.19 | +0.75 | +16.85% | 191 | 5,528 | 17.48% |
| SPY240628P00471000 | 2024-04-19 3:10PM EDT | 2024-06-28 | 5.85 | 5.62 | 5.71 | +1.04 | +21.62% | 5 | 710 | 17.36% |
| SPY240719P00471000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 7.14 | 6.87 | 6.96 | +1.87 | +35.48% | 10 | 1,600 | 16.82% |
| SPY240731P00471000 | 2024-04-19 9:46AM EDT | 2024-07-31 | 6.44 | 7.51 | 7.65 | -0.40 | -5.85% | 1 | 4 | 16.62% |
| SPY240816P00471000 | 2024-04-18 10:28AM EDT | 2024-08-16 | 7.51 | 8.38 | 8.50 | +0.45 | +6.37% | 4 | 1,475 | 16.37% |
| SPY240830P00471000 | 2024-04-03 11:52AM EDT | 2024-08-30 | 4.82 | 9.04 | 9.21 | 0.00 | - | 1 | 2 | 16.19% |
| SPY240930P00471000 | 2024-04-18 3:29PM EDT | 2024-09-30 | 9.58 | 10.51 | 10.67 | 0.00 | - | 436 | 569 | 15.86% |
| SPY241231P00471000 | 2024-04-19 11:02AM EDT | 2024-12-31 | 14.24 | 14.93 | 15.25 | +0.90 | +6.75% | 1 | 14 | 15.81% |
© 2024 Yahoo. All rights reserved.