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:185.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 2024-06-21 | 331.80 | 323.53 | 324.80 | 0.00 | - | 2 | 60 | 167.02% |
| SPY240920C00185000 | 2024-04-25 11:06AM EDT | 2024-09-20 | 317.03 | 324.60 | 326.08 | -6.62 | -2.05% | 2 | 12 | 108.91% |
| SPY241220C00185000 | 2024-04-02 3:38PM EDT | 2024-12-20 | 338.46 | 325.49 | 327.65 | 0.00 | - | 1 | 13 | 89.39% |
| SPY250117C00185000 | 2023-12-28 1:14PM EDT | 2025-01-17 | 297.10 | 305.28 | 308.28 | 0.00 | - | 1 | 29 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 2025-03-21 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 2025-06-20 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00185000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 3,172 | 75.00% |
| SPY240920P00185000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 1,589 | 55.08% |
| SPY241220P00185000 | 2024-04-25 11:44AM EDT | 2024-12-20 | 0.26 | 0.21 | 0.22 | -0.08 | -23.53% | 1 | 2,471 | 48.88% |
| SPY250117P00185000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 0.29 | 0.27 | 0.31 | 0.00 | - | 10 | 3,258 | 48.15% |
| SPY250321P00185000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 0.57 | 0.39 | 0.44 | 0.00 | - | 1 | 68 | 45.24% |
| SPY250620P00185000 | 2024-04-19 12:59PM EDT | 2025-06-20 | 0.77 | 0.56 | 0.62 | 0.00 | - | 1 | 25 | 41.92% |
| SPY251219P00185000 | 2024-04-24 1:14PM EDT | 2025-12-19 | 0.93 | 0.87 | 0.94 | 0.00 | - | 10 | 48 | 37.18% |
© 2024 Yahoo. All rights reserved.