SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:476.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00476000 | 2024-04-18 11:10AM EDT | 2024-04-19 | 27.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,601 | 0.00% |
| SPY240422C00476000 | 2024-04-10 2:32PM EDT | 2024-04-22 | 38.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240430C00476000 | 2024-04-18 11:28AM EDT | 2024-04-30 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00476000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 28.54 | 0.00 | 0.00 | 0.00 | - | 6 | 572 | 0.00% |
| SPY240531C00476000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 35.66 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 0.00% |
| SPY240621C00476000 | 2024-04-18 1:33PM EDT | 2024-06-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SPY240628C00476000 | 2024-04-12 11:02AM EDT | 2024-06-28 | 45.99 | 0.00 | 0.00 | 0.00 | - | 143 | 1,887 | 0.00% |
| SPY240719C00476000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 35.73 | 0.00 | 0.00 | 0.00 | - | 68 | 1,528 | 0.00% |
| SPY240731C00476000 | 2024-04-02 10:14AM EDT | 2024-07-31 | 52.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 0.00% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 2024-08-30 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 42.06% |
| SPY241231C00476000 | 2024-04-02 11:33AM EDT | 2024-12-31 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00476000 | 2024-04-18 4:13PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 463 | 15,415 | 25.00% |
| SPY240422P00476000 | 2024-04-18 4:07PM EDT | 2024-04-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 269 | 12.50% |
| SPY240423P00476000 | 2024-04-18 3:54PM EDT | 2024-04-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| SPY240430P00476000 | 2024-04-18 2:12PM EDT | 2024-04-30 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240517P00476000 | 2024-04-18 4:11PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,265 | 48,592 | 3.13% |
| SPY240531P00476000 | 2024-04-18 2:52PM EDT | 2024-05-31 | 3.56 | 0.00 | 0.00 | 0.00 | - | 38 | 874 | 3.13% |
| SPY240621P00476000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 4.89 | 0.00 | 0.00 | 0.00 | - | 164 | 2,268 | 3.13% |
| SPY240628P00476000 | 2024-04-18 11:01AM EDT | 2024-06-28 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240719P00476000 | 2024-04-17 2:01PM EDT | 2024-07-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,309 | 1.56% |
| SPY240731P00476000 | 2024-04-18 11:20AM EDT | 2024-07-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| SPY240816P00476000 | 2024-04-18 10:28AM EDT | 2024-08-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 1.56% |
| SPY240830P00476000 | 2024-04-18 2:04PM EDT | 2024-08-30 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 1.56% |
| SPY241231P00476000 | 2024-03-21 1:50PM EDT | 2024-12-31 | 10.07 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 1.56% |
© 2024 Yahoo. All rights reserved.