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:479.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00479000 | 2024-04-18 10:57AM EDT | 2024-04-19 | 24.80 | 0.00 | 0.00 | -0.48 | -1.90% | 2 | 0 | 0.00% |
| SPY240430C00479000 | 2024-04-16 2:34PM EDT | 2024-04-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240517C00479000 | 2024-04-17 12:42PM EDT | 2024-05-17 | 26.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240531C00479000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00479000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 30.59 | 0.00 | 0.00 | -4.79 | -13.54% | 13 | 0 | 0.00% |
| SPY240628C00479000 | 2024-04-16 11:19AM EDT | 2024-06-28 | 35.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00479000 | 2024-04-15 2:02PM EDT | 2024-07-19 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00479000 | 2024-04-18 1:15PM EDT | 2024-07-31 | 35.02 | 0.00 | 0.00 | -4.77 | -11.99% | 1 | 0 | 0.00% |
| SPY240816C00479000 | 2024-04-04 3:25PM EDT | 2024-08-16 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 0.00 | 0.00 | -13.45 | -20.34% | 10 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00479000 | 2024-04-18 4:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 269 | 0 | 12.50% |
| SPY240422P00479000 | 2024-04-18 4:14PM EDT | 2024-04-22 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 54 | 0 | 6.25% |
| SPY240423P00479000 | 2024-04-18 2:41PM EDT | 2024-04-23 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 23 | 0 | 6.25% |
| SPY240430P00479000 | 2024-04-18 4:12PM EDT | 2024-04-30 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240517P00479000 | 2024-04-18 4:13PM EDT | 2024-05-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 3.13% |
| SPY240531P00479000 | 2024-04-18 3:50PM EDT | 2024-05-31 | 3.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY240621P00479000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| SPY240628P00479000 | 2024-04-18 10:03AM EDT | 2024-06-28 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY240719P00479000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 7.32 | 0.00 | 0.00 | +0.07 | +0.97% | 3 | 0 | 1.56% |
| SPY240731P00479000 | 2024-04-15 12:27PM EDT | 2024-07-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY240816P00479000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240830P00479000 | 2024-04-16 11:40AM EDT | 2024-08-30 | 9.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| SPY241231P00479000 | 2024-04-16 9:56AM EDT | 2024-12-31 | 15.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 2025-03-31 | 14.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.