SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:473.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00473000 | 2024-04-22 9:50AM EDT | 2024-04-30 | 25.65 | 35.22 | 35.70 | 0.00 | - | 1 | 30 | 0.00% |
| SPY240517C00473000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 33.17 | 37.29 | 37.45 | 0.00 | - | 1 | 620 | 24.46% |
| SPY240531C00473000 | 2024-04-22 2:21PM EDT | 2024-05-31 | 34.30 | 38.84 | 39.01 | 0.00 | - | 5 | 0 | 23.72% |
| SPY240621C00473000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 40.96 | 40.88 | 41.45 | +1.25 | +3.15% | 2 | 143 | 23.49% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 33.29 | 41.11 | 41.75 | 0.00 | - | 1 | 263 | 22.66% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 35.96 | 43.04 | 43.50 | 0.00 | - | 5 | 108 | 22.07% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 2024-08-16 | 43.53 | 46.27 | 46.81 | 0.00 | - | 5 | 64 | 22.85% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 47.91 | 48.47 | 0.00 | - | 1 | 4 | 23.23% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 50.05 | 50.76 | 0.00 | - | 2 | 393 | 22.86% |
| SPY241231C00473000 | 2024-04-26 11:03AM EDT | 2024-12-31 | 60.25 | 58.74 | 59.53 | -4.37 | -6.76% | 2 | 23 | 24.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00473000 | 2024-04-25 4:09PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 2,990 | 25.98% |
| SPY240517P00473000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 0.58 | 0.56 | 0.57 | +0.04 | +7.41% | 21 | 29,224 | 18.96% |
| SPY240531P00473000 | 2024-04-26 11:11AM EDT | 2024-05-31 | 1.14 | 1.14 | 1.15 | -0.05 | -4.20% | 18 | 707 | 17.49% |
| SPY240621P00473000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 2.28 | 2.26 | 2.28 | -0.05 | -2.15% | 71 | 8,042 | 16.91% |
| SPY240628P00473000 | 2024-04-25 10:29AM EDT | 2024-06-28 | 4.08 | 2.61 | 2.64 | 0.00 | - | 1 | 569 | 16.74% |
| SPY240719P00473000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 3.59 | 3.58 | 3.61 | -0.87 | -19.51% | 45 | 9,804 | 16.20% |
| SPY240731P00473000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 6.27 | 4.10 | 4.14 | 0.00 | - | 1 | 8 | 15.96% |
| SPY240816P00473000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 4.68 | 4.82 | 4.86 | -0.95 | -16.87% | 4 | 779 | 15.75% |
| SPY240830P00473000 | 2024-04-19 3:06PM EDT | 2024-08-30 | 9.91 | 5.37 | 5.43 | 0.00 | - | 1 | 0 | 15.54% |
| SPY240930P00473000 | 2024-04-24 2:56PM EDT | 2024-09-30 | 7.50 | 6.68 | 6.73 | 0.00 | - | 1 | 1,003 | 15.29% |
| SPY241231P00473000 | 2024-04-02 9:34AM EDT | 2024-12-31 | 10.46 | 10.67 | 10.78 | 0.00 | - | 2 | 39 | 15.25% |
© 2024 Yahoo. All rights reserved.