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:215.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00215000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 285.49 | 281.83 | 282.63 | -6.76 | -2.31% | 4 | 437 | 110.22% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 123.96% |
| SPY240920C00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 285.13 | 283.32 | 284.62 | -6.07 | -2.08% | 176 | 396 | 79.77% |
| SPY241220C00215000 | 2024-04-18 2:23PM EDT | 2024-12-20 | 290.18 | 284.74 | 286.72 | 0.00 | - | 4 | 50 | 68.88% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 2025-01-17 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 96.57% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 2025-12-19 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 51.12% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 2026-01-16 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00215000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.00 | 0.00 | - | 30 | 5,458 | 62.11% |
| SPY240816P00215000 | 2024-04-17 4:02PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 53 | 55.66% |
| SPY240920P00215000 | 2024-04-18 3:35PM EDT | 2024-09-20 | 0.20 | 0.22 | 0.24 | 0.00 | - | 20 | 5,357 | 51.61% |
| SPY241220P00215000 | 2024-04-18 12:24PM EDT | 2024-12-20 | 0.51 | 0.52 | 0.56 | 0.00 | - | 2 | 2,322 | 45.80% |
| SPY250117P00215000 | 2024-04-19 10:54AM EDT | 2025-01-17 | 0.62 | 0.60 | 0.65 | -0.02 | -3.12% | 252 | 6,826 | 44.31% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.70 | 0.80 | 0.87 | 0.00 | - | 3 | 407 | 41.68% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 1.09 | 1.03 | 1.18 | 0.00 | - | 10 | 23 | 38.76% |
| SPY251219P00215000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 1.52 | 1.47 | 1.72 | 0.00 | - | 50 | 81 | 34.56% |
| SPY260116P00215000 | 2024-04-03 11:54AM EDT | 2026-01-16 | 1.54 | 1.23 | 2.10 | 0.00 | - | 3 | 37 | 35.02% |
© 2024 Yahoo. All rights reserved.