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:180.00
CallsforApril 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-04-15 10:27AM EDT | 2024-06-21 | 334.77 | 320.90 | 321.63 | 0.00 | - | 4 | 277 | 127.44% |
| SPY240920C00180000 | 2024-01-18 4:27PM EDT | 2024-09-20 | 299.68 | 321.13 | 322.77 | 0.00 | - | 4 | 7 | 87.19% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 2024-12-20 | 347.71 | 322.88 | 324.48 | 0.00 | - | 4 | 19 | 77.03% |
| SPY250117C00180000 | 2024-04-15 10:27AM EDT | 2025-01-17 | 337.86 | 322.60 | 324.89 | 0.00 | - | 2 | 71 | 73.24% |
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 2025-03-21 | 342.72 | 323.40 | 326.33 | 0.00 | - | 1 | 21 | 69.54% |
| SPY250620C00180000 | 2024-03-18 4:02PM EDT | 2025-06-20 | 339.21 | 325.13 | 328.72 | 0.00 | - | 9 | 39 | 66.67% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 2025-12-19 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 128 | 6,909 | 75.00% |
| SPY240920P00180000 | 2024-04-16 10:15AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 4 | 408 | 57.91% |
| SPY241220P00180000 | 2024-04-17 9:37AM EDT | 2024-12-20 | 0.29 | 0.30 | 0.33 | 0.00 | - | 1 | 1,391 | 51.22% |
| SPY250117P00180000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 21 | 4,858 | 49.83% |
| SPY250321P00180000 | 2024-04-17 2:26PM EDT | 2025-03-21 | 0.54 | 0.50 | 0.55 | 0.00 | - | 3 | 2,142 | 46.99% |
| SPY250620P00180000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 0.74 | 0.66 | 0.72 | 0.00 | - | 11 | 263 | 43.27% |
| SPY251219P00180000 | 2024-04-12 2:36PM EDT | 2025-12-19 | 1.06 | 0.91 | 1.20 | 0.00 | - | 1 | 351 | 39.12% |
© 2024 Yahoo. All rights reserved.