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:610.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,034 | 25.00% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,829 | 16.21% |
| SPY240719C00610000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 3,071 | 14.06% |
| SPY240731C00610000 | 2024-04-22 11:23AM EDT | 2024-07-31 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 20 | 13.48% |
| SPY240816C00610000 | 2024-04-25 10:31AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 300 | 2,936 | 13.33% |
| SPY240830C00610000 | 2024-04-19 2:02PM EDT | 2024-08-30 | 0.15 | 0.11 | 0.13 | 0.00 | - | 100 | 138 | 13.14% |
| SPY240920C00610000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 0.22 | 0.18 | 0.19 | 0.00 | - | 5 | 1,561 | 12.77% |
| SPY240930C00610000 | 2024-04-26 9:44AM EDT | 2024-09-30 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 1 | 472 | 12.76% |
| SPY241220C00610000 | 2024-04-26 2:16PM EDT | 2024-12-20 | 1.25 | 1.16 | 1.20 | +0.31 | +32.98% | 29 | 3,472 | 13.54% |
| SPY241231C00610000 | 2024-04-26 11:32AM EDT | 2024-12-31 | 1.33 | 1.26 | 1.32 | +0.10 | +8.13% | 1 | 55 | 13.49% |
| SPY250117C00610000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 1.67 | 1.61 | 1.67 | +0.36 | +27.48% | 7 | 955 | 13.72% |
| SPY250321C00610000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 3.36 | 3.16 | 3.28 | +0.52 | +18.31% | 548 | 1,293 | 14.47% |
| SPY250331C00610000 | 2024-04-26 10:08AM EDT | 2025-03-31 | 3.47 | 3.22 | 3.64 | +0.79 | +29.48% | 2 | 45 | 14.65% |
| SPY250620C00610000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 6.40 | 6.15 | 6.47 | +0.89 | +16.15% | 1 | 3,619 | 15.57% |
| SPY250919C00610000 | 2024-04-25 10:54AM EDT | 2025-09-19 | 8.33 | 9.68 | 10.38 | 0.00 | - | 1 | 3 | 16.59% |
| SPY251219C00610000 | 2024-04-24 10:50AM EDT | 2025-12-19 | 13.87 | 14.09 | 14.73 | 0.00 | - | 2 | 122 | 17.52% |
| SPY260116C00610000 | 2024-04-26 1:38PM EDT | 2026-01-16 | 16.18 | 14.75 | 16.53 | +2.38 | +17.25% | 10 | 189 | 17.97% |
| SPY261218C00610000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 33.67 | 31.35 | 35.26 | +4.94 | +17.19% | 1 | 135 | 20.94% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 101.57 | 101.95 | 0.00 | - | 18 | 0 | 34.33% |
| SPY240621P00610000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 105.66 | 101.46 | 102.08 | 0.00 | - | 1 | 0 | 22.56% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 101.24 | 102.27 | 0.00 | - | 2 | 0 | 11.82% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 100.64 | 102.83 | 0.00 | - | 1 | 0 | 10.12% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 33.08% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 99.00 | 104.00 | +4.16 | +4.32% | 1 | 0 | 7.83% |
© 2024 Yahoo. All rights reserved.