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:448.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00448000 | 2024-04-25 12:58PM EDT | 2024-04-30 | 53.99 | 60.18 | 60.55 | 0.00 | - | 1 | 340 | 53.03% |
| SPY240517C00448000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 53.87 | 61.72 | 62.10 | 0.00 | - | 3 | 25 | 39.05% |
| SPY240531C00448000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 53.04 | 62.85 | 63.23 | 0.00 | - | 1 | 508 | 34.49% |
| SPY240621C00448000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 65.35 | 64.44 | 65.05 | +9.35 | +16.70% | 2 | 4,524 | 31.71% |
| SPY240628C00448000 | 2024-04-09 3:07PM EDT | 2024-06-28 | 74.68 | 64.53 | 65.21 | 0.00 | - | 1 | 672 | 30.23% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 2024-07-31 | 59.22 | 66.87 | 67.50 | 0.00 | - | 1 | 12 | 28.13% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 2024-09-30 | 63.18 | 71.96 | 72.72 | 0.00 | - | 2 | 185 | 27.68% |
| SPY241231C00448000 | 2024-04-19 2:39PM EDT | 2024-12-31 | 70.50 | 79.23 | 80.23 | 0.00 | - | 1 | 1 | 27.78% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00448000 | 2024-04-26 11:47AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,819 | 43.75% |
| SPY240517P00448000 | 2024-04-26 12:08PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.21 | -0.09 | -29.03% | 27 | 3,983 | 25.54% |
| SPY240531P00448000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.42 | -0.08 | -16.67% | 25 | 853 | 22.13% |
| SPY240621P00448000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.91 | 0.92 | 0.93 | -0.38 | -29.46% | 227 | 3,046 | 20.40% |
| SPY240628P00448000 | 2024-04-26 1:01PM EDT | 2024-06-28 | 1.10 | 1.12 | 1.13 | -0.50 | -31.25% | 12 | 1,170 | 20.07% |
| SPY240731P00448000 | 2024-04-22 1:49PM EDT | 2024-07-31 | 3.10 | 2.09 | 2.12 | 0.00 | - | 131 | 167 | 18.96% |
| SPY240930P00448000 | 2024-04-26 2:00PM EDT | 2024-09-30 | 3.96 | 3.98 | 4.04 | -2.64 | -40.00% | 11 | 18 | 17.91% |
| SPY241231P00448000 | 2024-04-15 2:43PM EDT | 2024-12-31 | 9.46 | 6.97 | 7.13 | 0.00 | - | 1 | 2 | 17.38% |
© 2024 Yahoo. All rights reserved.