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:481.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00481000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 18.00 | 13.53 | 14.72 | -4.98 | -21.67% | 1 | 5,318 | 44.04% |
| SPY240430C00481000 | 2024-04-19 3:39PM EDT | 2024-04-30 | 15.69 | 16.10 | 16.26 | -4.46 | -22.13% | 10 | 44 | 19.89% |
| SPY240517C00481000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 20.17 | 20.17 | 20.31 | -7.64 | -27.47% | 13 | 344 | 21.71% |
| SPY240531C00481000 | 2024-04-17 10:52AM EDT | 2024-05-31 | 29.01 | 22.38 | 22.52 | 0.00 | - | 1 | 79 | 21.46% |
| SPY240621C00481000 | 2024-04-15 1:31PM EDT | 2024-06-21 | 35.14 | 25.11 | 25.56 | 0.00 | - | 100 | 251 | 21.56% |
| SPY240628C00481000 | 2024-04-17 4:07PM EDT | 2024-06-28 | 30.38 | 25.56 | 26.08 | 0.00 | - | 5 | 2,332 | 21.11% |
| SPY240719C00481000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 32.50 | 27.93 | 28.39 | 0.00 | - | 1 | 49 | 21.01% |
| SPY240731C00481000 | 2024-02-09 11:52AM EDT | 2024-07-31 | 36.74 | 44.95 | 45.68 | 0.00 | - | - | 2 | 36.79% |
| SPY240816C00481000 | 2024-04-15 1:28PM EDT | 2024-08-16 | 41.85 | 31.49 | 31.97 | 0.00 | - | 1 | 9 | 21.71% |
| SPY240830C00481000 | 2024-04-17 10:44AM EDT | 2024-08-30 | 40.30 | 33.11 | 33.90 | 0.00 | - | 1 | 46 | 22.23% |
| SPY241231C00481000 | 2024-04-18 11:01AM EDT | 2024-12-31 | 51.59 | 44.85 | 45.81 | 0.00 | - | 2 | 6 | 23.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00481000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,252 | 20,422 | 21.88% |
| SPY240422P00481000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11,030 | 326 | 13.87% |
| SPY240423P00481000 | 2024-04-19 4:12PM EDT | 2024-04-23 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,065 | 117 | 14.72% |
| SPY240430P00481000 | 2024-04-19 4:08PM EDT | 2024-04-30 | 1.36 | 1.31 | 1.33 | +0.44 | +47.83% | 1,090 | 4,055 | 16.69% |
| SPY240517P00481000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 3.93 | 3.94 | 3.98 | +0.87 | +28.43% | 5,234 | 23,600 | 17.16% |
| SPY240524P00481000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 4.96 | 4.67 | 4.74 | +1.33 | +36.64% | 321 | 595 | 16.86% |
| SPY240531P00481000 | 2024-04-19 4:06PM EDT | 2024-05-31 | 5.32 | 5.20 | 5.27 | +1.03 | +24.01% | 49 | 4,797 | 16.35% |
| SPY240621P00481000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 7.31 | 7.17 | 7.22 | +1.19 | +19.44% | 185 | 3,044 | 16.07% |
| SPY240628P00481000 | 2024-04-19 1:53PM EDT | 2024-06-28 | 6.92 | 7.70 | 7.79 | +0.06 | +0.87% | 58 | 2,862 | 15.99% |
| SPY240719P00481000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 9.55 | 9.04 | 9.15 | +1.48 | +18.34% | 17 | 374 | 15.55% |
| SPY240731P00481000 | 2024-04-19 4:09PM EDT | 2024-07-31 | 9.89 | 9.73 | 9.85 | +2.50 | +33.83% | 3 | 420 | 15.35% |
| SPY240816P00481000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 10.62 | 10.64 | 10.78 | +1.48 | +16.19% | 10 | 317 | 15.17% |
| SPY240830P00481000 | 2024-04-19 3:16PM EDT | 2024-08-30 | 11.65 | 11.35 | 11.53 | +1.56 | +15.46% | 5 | 202 | 15.03% |
| SPY241231P00481000 | 2024-04-18 10:16AM EDT | 2024-12-31 | 15.82 | 17.54 | 17.88 | 0.00 | - | 16 | 35 | 14.90% |
© 2024 Yahoo. All rights reserved.