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:235.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 265.70 | 274.83 | 275.58 | 0.00 | - | 2 | 1,382 | 108.08% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 275.40 | 276.22 | 0.00 | - | 2 | 76 | 80.33% |
| SPY240920C00235000 | 2024-04-26 9:47AM EDT | 2024-09-20 | 275.94 | 276.60 | 277.60 | +8.70 | +3.26% | 2 | 531 | 76.14% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 278.31 | 279.79 | 0.00 | - | 107 | 83 | 65.60% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 273.96 | 278.05 | 280.20 | 0.00 | - | 4 | 46 | 62.24% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 66.16% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 3,220 | 64.06% |
| SPY240816P00235000 | 2024-04-04 2:16PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 33 | 51.66% |
| SPY240920P00235000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.31 | 0.16 | 0.18 | 0.00 | - | 5 | 1,062 | 47.75% |
| SPY241220P00235000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 0.49 | 0.45 | 0.46 | 0.00 | - | 2 | 966 | 42.04% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 0.82 | 0.55 | 0.57 | 0.00 | - | 1 | 1,579 | 40.93% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.73 | 0.78 | 0.00 | - | 2 | 171 | 38.48% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 1.42 | 1.00 | 1.08 | 0.00 | - | 9 | 275 | 35.78% |
| SPY251219P00235000 | 2024-04-05 1:45PM EDT | 2025-12-19 | 1.96 | 1.53 | 1.62 | 0.00 | - | 3 | 314 | 31.94% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.59 | 1.77 | 0.00 | - | 2 | 23 | 31.71% |
© 2024 Yahoo. All rights reserved.