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:205.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 302.06 | 299.14 | 302.30 | 0.00 | - | 2 | 352 | 93.65% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 91.77% |
| SPY240920C00205000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 303.17 | 300.38 | 303.57 | -0.67 | -0.22% | 2 | 125 | 73.58% |
| SPY241220C00205000 | 2024-04-17 11:02AM EDT | 2024-12-20 | 303.60 | 302.31 | 305.21 | 0.00 | - | 2 | 1,164 | 66.67% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 302.37 | 305.29 | 0.00 | - | 1 | 19 | 63.35% |
| SPY250321C00205000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 298.20 | 302.81 | 306.66 | 0.00 | - | 3 | 27 | 59.86% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 304.46 | 308.17 | 0.00 | - | 1 | 108 | 56.85% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 73.18% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 2024-04-22 12:25PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 4,820 | 70.31% |
| SPY240816P00205000 | 2024-04-17 3:08PM EDT | 2024-08-16 | 0.11 | 0.06 | 0.08 | 0.00 | - | 22 | 119 | 57.03% |
| SPY240920P00205000 | 2024-04-19 11:21AM EDT | 2024-09-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 20 | 1,153 | 52.64% |
| SPY241220P00205000 | 2024-04-23 4:14PM EDT | 2024-12-20 | 0.31 | 0.32 | 0.35 | 0.00 | - | 13 | 702 | 46.80% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 2025-01-17 | 0.58 | 0.38 | 0.43 | 0.00 | - | 5 | 327 | 45.46% |
| SPY250321P00205000 | 2024-04-22 10:27AM EDT | 2025-03-21 | 0.65 | 0.54 | 0.60 | 0.00 | - | 3 | 59 | 42.75% |
| SPY250620P00205000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 0.78 | 0.73 | 0.84 | -0.10 | -11.36% | 10 | 40 | 39.71% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.85 | 1.12 | 0.00 | - | - | 10 | 37.61% |
| SPY251219P00205000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 1.60 | 1.09 | 1.27 | 0.00 | - | 1 | 204 | 35.35% |
© 2024 Yahoo. All rights reserved.