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:474.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00474000 | 2024-04-23 3:30PM EDT | 2024-04-23 | 31.30 | 31.23 | 32.44 | +3.68 | +13.32% | 1 | 1 | 65.04% |
| SPY240430C00474000 | 2024-04-10 10:46AM EDT | 2024-04-30 | 43.02 | 32.33 | 32.53 | 0.00 | - | 4 | 60 | 31.64% |
| SPY240517C00474000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 31.95 | 34.50 | 34.68 | +2.37 | +8.01% | 1 | 326 | 25.93% |
| SPY240531C00474000 | 2024-04-17 10:56AM EDT | 2024-05-31 | 35.14 | 36.13 | 36.31 | 0.00 | - | 3 | 86 | 24.51% |
| SPY240621C00474000 | 2024-04-23 4:06PM EDT | 2024-06-21 | 38.53 | 38.26 | 39.02 | +3.69 | +10.59% | 10 | 344 | 24.22% |
| SPY240628C00474000 | 2024-04-19 1:33PM EDT | 2024-06-28 | 32.78 | 38.52 | 39.37 | 0.00 | - | 3 | 811 | 23.44% |
| SPY240719C00474000 | 2024-04-17 10:17AM EDT | 2024-07-19 | 41.13 | 40.56 | 41.15 | 0.00 | - | 2 | 61 | 22.69% |
| SPY240731C00474000 | 2024-04-02 10:14AM EDT | 2024-07-31 | 54.04 | 41.76 | 42.52 | 0.00 | - | 6 | 4 | 22.85% |
| SPY240816C00474000 | 2024-04-01 11:05AM EDT | 2024-08-16 | 60.92 | 43.88 | 44.48 | 0.00 | - | 1 | 9 | 23.26% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 2024-08-30 | 45.75 | 45.51 | 46.24 | +5.50 | +13.66% | 7 | 9 | 23.66% |
| SPY241231C00474000 | 2024-04-01 11:52AM EDT | 2024-12-31 | 72.23 | 56.53 | 57.53 | 0.00 | - | 2 | 52 | 24.45% |
| SPY250331C00474000 | 2024-04-18 9:44AM EDT | 2025-03-31 | 62.33 | 63.92 | 65.49 | 0.00 | - | - | 1 | 25.41% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00474000 | 2024-04-23 1:43PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 504 | 44.53% |
| SPY240430P00474000 | 2024-04-23 3:53PM EDT | 2024-04-30 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 642 | 1,425 | 20.56% |
| SPY240517P00474000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.83 | 0.78 | 0.80 | -0.67 | -44.67% | 30 | 6,667 | 17.49% |
| SPY240531P00474000 | 2024-04-23 3:45PM EDT | 2024-05-31 | 1.51 | 1.45 | 1.48 | -0.87 | -36.55% | 75 | 579 | 16.48% |
| SPY240621P00474000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 2.79 | 2.72 | 2.75 | -1.18 | -29.72% | 191 | 1,543 | 16.18% |
| SPY240628P00474000 | 2024-04-23 3:37PM EDT | 2024-06-28 | 3.17 | 3.11 | 3.15 | -1.17 | -26.96% | 3 | 1,157 | 16.07% |
| SPY240719P00474000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 4.21 | 4.13 | 4.19 | -1.18 | -21.89% | 647 | 1,262 | 15.63% |
| SPY240731P00474000 | 2024-04-23 2:43PM EDT | 2024-07-31 | 4.72 | 4.68 | 4.77 | -2.22 | -31.99% | 205 | 4 | 15.46% |
| SPY240816P00474000 | 2024-04-23 2:27PM EDT | 2024-08-16 | 5.53 | 5.45 | 5.53 | -2.94 | -34.71% | 35 | 175 | 15.29% |
| SPY240830P00474000 | 2024-04-04 11:20AM EDT | 2024-08-30 | 4.79 | 6.06 | 6.16 | 0.00 | - | 1 | 36 | 15.15% |
| SPY241231P00474000 | 2024-04-02 9:36AM EDT | 2024-12-31 | 10.65 | 11.55 | 11.76 | 0.00 | - | 10 | 76 | 15.01% |
© 2024 Yahoo. All rights reserved.