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:477.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00477000 | 2024-04-22 1:55PM EDT | 2024-04-23 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00477000 | 2024-04-19 10:14AM EDT | 2024-04-30 | 23.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517C00477000 | 2024-04-22 10:58AM EDT | 2024-05-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY240531C00477000 | 2024-04-22 3:55PM EDT | 2024-05-31 | 27.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00477000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00477000 | 2024-04-19 10:45AM EDT | 2024-06-28 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00477000 | 2024-03-18 2:41PM EDT | 2024-07-19 | 49.47 | 35.49 | 36.07 | 0.00 | - | 2 | 15 | 23.99% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 30.52% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00477000 | 2024-04-22 4:03PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 25.00% |
| SPY240430P00477000 | 2024-04-22 3:34PM EDT | 2024-04-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 6.25% |
| SPY240517P00477000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 3.13% |
| SPY240531P00477000 | 2024-04-22 4:07PM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| SPY240621P00477000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 4.51 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 3.13% |
| SPY240628P00477000 | 2024-04-22 3:55PM EDT | 2024-06-28 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240719P00477000 | 2024-04-22 2:51PM EDT | 2024-07-19 | 5.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY240731P00477000 | 2024-04-22 3:48PM EDT | 2024-07-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240816P00477000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240830P00477000 | 2024-04-19 3:36PM EDT | 2024-08-30 | 10.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241231P00477000 | 2024-04-15 12:48PM EDT | 2024-12-31 | 13.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.