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:478.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00478000 | 2024-04-17 12:45PM EDT | 2024-04-19 | 22.85 | 21.51 | 21.89 | +0.81 | +3.68% | 2 | 1,186 | 38.53% |
| SPY240430C00478000 | 2024-04-16 3:56PM EDT | 2024-04-30 | 28.00 | 23.01 | 23.18 | 0.00 | - | 24 | 79 | 22.72% |
| SPY240517C00478000 | 2024-04-18 1:21PM EDT | 2024-05-17 | 26.53 | 26.39 | 26.53 | -2.17 | -7.56% | 1 | 339 | 23.33% |
| SPY240531C00478000 | 2024-04-11 12:50PM EDT | 2024-05-31 | 28.56 | 28.40 | 28.55 | -14.73 | -34.03% | 1 | 38 | 22.85% |
| SPY240621C00478000 | 2024-04-17 12:25PM EDT | 2024-06-21 | 32.72 | 31.07 | 31.43 | 0.00 | - | 1 | 243 | 22.78% |
| SPY240628C00478000 | 2024-04-11 4:12PM EDT | 2024-06-28 | 48.06 | 31.41 | 31.88 | 0.00 | - | 2 | 263 | 22.22% |
| SPY240719C00478000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 47.48 | 43.75 | 44.17 | 0.00 | - | 6 | 420 | 32.83% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 34.99 | 35.47 | 0.00 | - | 1 | 0 | 22.13% |
| SPY240816C00478000 | 2024-04-08 9:30AM EDT | 2024-08-16 | 38.75 | 37.09 | 37.67 | -15.52 | -28.60% | 1 | 52 | 22.70% |
| SPY240830C00478000 | 2024-03-15 10:56AM EDT | 2024-08-30 | 51.49 | 48.74 | 49.30 | 0.00 | - | - | 1 | 31.72% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 50.37 | 51.16 | -8.19 | -13.22% | 4 | 2 | 24.11% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00478000 | 2024-04-18 9:39AM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,497 | 31.64% |
| SPY240419P00478000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 249 | 9,693 | 25.39% |
| SPY240422P00478000 | 2024-04-18 2:04PM EDT | 2024-04-22 | 0.09 | 0.05 | 0.06 | -0.01 | -10.00% | 10 | 135 | 17.68% |
| SPY240423P00478000 | 2024-04-18 3:55PM EDT | 2024-04-23 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 15 | 57 | 17.68% |
| SPY240430P00478000 | 2024-04-18 2:16PM EDT | 2024-04-30 | 0.73 | 0.71 | 0.72 | -0.10 | -12.05% | 25 | 1,628 | 17.74% |
| SPY240517P00478000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 2.60 | 2.67 | 2.69 | -0.13 | -4.76% | 1,930 | 5,356 | 17.83% |
| SPY240531P00478000 | 2024-04-18 3:31PM EDT | 2024-05-31 | 3.65 | 3.73 | 3.78 | +0.06 | +1.67% | 27 | 728 | 16.95% |
| SPY240621P00478000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 5.51 | 5.52 | 5.55 | +0.03 | +0.55% | 61 | 2,874 | 16.67% |
| SPY240628P00478000 | 2024-04-18 12:53PM EDT | 2024-06-28 | 5.76 | 5.99 | 6.05 | +0.16 | +2.86% | 2 | 1,234 | 16.53% |
| SPY240719P00478000 | 2024-04-17 3:38PM EDT | 2024-07-19 | 7.07 | 7.22 | 7.28 | 0.00 | - | 3 | 392 | 16.02% |
| SPY240731P00478000 | 2024-04-17 1:10PM EDT | 2024-07-31 | 7.98 | 7.87 | 7.96 | 0.00 | - | 1 | 15 | 15.83% |
| SPY240816P00478000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 8.90 | 8.75 | 8.84 | +0.20 | +2.30% | 7 | 158 | 15.64% |
| SPY240830P00478000 | 2024-04-04 3:32PM EDT | 2024-08-30 | 6.90 | 9.45 | 9.54 | 0.00 | - | 1 | 9 | 15.47% |
| SPY241231P00478000 | 2024-04-18 1:52PM EDT | 2024-12-31 | 15.73 | 15.42 | 15.66 | +3.34 | +26.96% | 1 | 15 | 15.25% |
© 2024 Yahoo. All rights reserved.