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:464.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00464000 | 2024-04-25 12:31PM EDT | 2024-04-30 | 37.47 | 44.81 | 45.07 | 0.00 | - | 1 | 214 | 51.39% |
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 46.71 | 46.92 | +4.22 | +9.86% | 1 | 1,338 | 33.41% |
| SPY240531C00464000 | 2024-04-16 2:52PM EDT | 2024-05-31 | 47.91 | 48.03 | 48.16 | +1.43 | +3.08% | 1 | 0 | 29.63% |
| SPY240621C00464000 | 2024-04-26 1:40PM EDT | 2024-06-21 | 50.64 | 49.82 | 50.46 | +10.38 | +25.78% | 1 | 112 | 28.03% |
| SPY240628C00464000 | 2024-04-17 3:49PM EDT | 2024-06-28 | 45.79 | 49.99 | 50.70 | 0.00 | - | 2 | 1,813 | 26.87% |
| SPY240719C00464000 | 2024-04-25 1:52PM EDT | 2024-07-19 | 47.20 | 51.63 | 52.08 | 0.00 | - | 2 | 185 | 25.31% |
| SPY240731C00464000 | 2024-04-17 9:55AM EDT | 2024-07-31 | 52.13 | 52.72 | 53.30 | 0.00 | - | 1 | 3 | 25.28% |
| SPY240830C00464000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 54.52 | 56.22 | 56.76 | 0.00 | - | 4 | 17 | 25.83% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 58.44 | 59.14 | 0.00 | - | 5 | 86 | 25.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00464000 | 2024-04-26 2:55PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 148 | 2,661 | 29.30% |
| SPY240517P00464000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.13 | -29.55% | 36 | 6,824 | 20.26% |
| SPY240531P00464000 | 2024-04-26 10:52AM EDT | 2024-05-31 | 0.77 | 0.66 | 0.68 | -0.23 | -23.00% | 23 | 1,077 | 18.35% |
| SPY240621P00464000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 1.49 | 1.51 | 1.53 | -0.66 | -30.70% | 130 | 2,995 | 17.68% |
| SPY240628P00464000 | 2024-04-25 12:29PM EDT | 2024-06-28 | 1.90 | 1.78 | 1.80 | -0.81 | -29.89% | 1 | 1,972 | 17.43% |
| SPY240719P00464000 | 2024-04-26 1:29PM EDT | 2024-07-19 | 2.61 | 2.64 | 2.66 | -0.84 | -24.35% | 26 | 912 | 16.97% |
| SPY240731P00464000 | 2024-04-26 10:14AM EDT | 2024-07-31 | 3.14 | 3.09 | 3.14 | -0.42 | -11.80% | 2 | 133 | 16.75% |
| SPY240830P00464000 | 2024-04-01 11:02AM EDT | 2024-08-30 | 3.94 | 4.27 | 4.33 | 0.00 | - | 1 | 98 | 16.35% |
| SPY240930P00464000 | 2024-04-26 9:35AM EDT | 2024-09-30 | 5.71 | 5.41 | 5.46 | -1.79 | -23.87% | 40 | 958 | 16.00% |
| SPY241231P00464000 | 2024-04-15 1:24PM EDT | 2024-12-31 | 11.35 | 9.05 | 9.18 | 0.00 | - | 43 | 36 | 15.86% |
© 2024 Yahoo. All rights reserved.