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:472.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00472000 | 2024-04-19 12:37PM EDT | 2024-04-19 | 23.36 | 22.52 | 23.72 | -4.02 | -14.68% | 13 | 278 | 64.11% |
| SPY240422C00472000 | 2024-04-19 12:51PM EDT | 2024-04-22 | 24.87 | 23.07 | 23.44 | -9.93 | -28.53% | 3 | 2 | 27.54% |
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 24.71 | 24.33 | 24.51 | -6.33 | -20.39% | 4 | 806 | 23.51% |
| SPY240517C00472000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 27.26 | 27.72 | 27.88 | -5.54 | -16.89% | 5 | 330 | 24.26% |
| SPY240531C00472000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 29.92 | 29.72 | 29.88 | -3.77 | -11.19% | 4 | 435 | 23.64% |
| SPY240621C00472000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 36.82 | 32.27 | 32.75 | 0.00 | - | 1 | 122 | 23.48% |
| SPY240628C00472000 | 2024-04-19 1:57PM EDT | 2024-06-28 | 34.54 | 32.67 | 33.21 | -6.28 | -15.38% | 10 | 2,621 | 22.90% |
| SPY240719C00472000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 34.82 | 34.88 | 35.37 | -9.31 | -21.10% | 661 | 335 | 22.58% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 44.55 | 38.38 | 38.90 | 0.00 | - | 1 | 481 | 23.22% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 45.75% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 42.39 | 43.14 | 0.00 | - | 1 | 164 | 23.27% |
| SPY241231C00472000 | 2024-04-09 1:50PM EDT | 2024-12-31 | 69.73 | 51.31 | 52.33 | 0.00 | - | 1 | 21 | 24.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00472000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 365 | 29,225 | 34.38% |
| SPY240422P00472000 | 2024-04-19 3:45PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,684 | 80 | 19.34% |
| SPY240430P00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 0.54 | 0.57 | 0.58 | +0.07 | +14.89% | 78 | 1,696 | 18.67% |
| SPY240517P00472000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 2.56 | 2.50 | 2.53 | +0.55 | +27.36% | 1,056 | 2,755 | 18.74% |
| SPY240531P00472000 | 2024-04-19 4:02PM EDT | 2024-05-31 | 3.64 | 3.56 | 3.62 | +0.71 | +24.23% | 109 | 1,086 | 17.74% |
| SPY240621P00472000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 5.35 | 5.31 | 5.36 | +0.77 | +16.81% | 160 | 1,844 | 17.34% |
| SPY240628P00472000 | 2024-04-19 12:53PM EDT | 2024-06-28 | 5.47 | 5.79 | 5.88 | +0.47 | +9.40% | 6 | 1,831 | 17.21% |
| SPY240719P00472000 | 2024-04-19 2:18PM EDT | 2024-07-19 | 6.95 | 7.06 | 7.15 | +1.12 | +19.21% | 3 | 1,836 | 16.69% |
| SPY240731P00472000 | 2024-04-17 9:48AM EDT | 2024-07-31 | 6.93 | 7.71 | 7.84 | +1.19 | +20.73% | 1 | 13 | 16.49% |
| SPY240816P00472000 | 2024-04-19 3:10PM EDT | 2024-08-16 | 8.83 | 8.56 | 8.69 | +1.78 | +25.25% | 2 | 969 | 16.23% |
| SPY240830P00472000 | 2024-04-17 4:01PM EDT | 2024-08-30 | 8.34 | 9.25 | 9.41 | 0.00 | - | 1 | 675 | 16.06% |
| SPY240930P00472000 | 2024-04-19 2:38PM EDT | 2024-09-30 | 11.10 | 10.72 | 10.89 | +1.49 | +15.50% | 6 | 661 | 15.75% |
| SPY241231P00472000 | 2024-03-13 11:53AM EDT | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | - | 2 | 64 | 13.54% |
| SPY250331P00472000 | 2024-04-19 3:55PM EDT | 2025-03-31 | 19.23 | 18.48 | 19.18 | +1.61 | +9.14% | 14 | 1,130 | 15.61% |
© 2024 Yahoo. All rights reserved.