SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:200.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-04-22 12:49PM EDT | 2024-06-21 | 299.93 | 306.48 | 307.25 | 0.00 | - | 1 | 520 | 126.68% |
| SPY240816C00200000 | 2024-04-18 9:58AM EDT | 2024-08-16 | 303.20 | 306.83 | 307.63 | 0.00 | - | 2 | 168 | 93.65% |
| SPY240920C00200000 | 2024-04-22 12:45PM EDT | 2024-09-20 | 300.91 | 307.82 | 308.91 | 0.00 | - | 2 | 43 | 88.12% |
| SPY241220C00200000 | 2024-04-18 12:26PM EDT | 2024-12-20 | 307.51 | 309.03 | 310.64 | 0.00 | - | 2 | 281 | 74.73% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 301.42 | 308.69 | 310.94 | 0.00 | - | 1 | 109 | 70.69% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 2025-06-20 | 320.71 | 310.84 | 313.59 | 0.00 | - | 1 | 89 | 61.71% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 312.57 | 316.34 | 0.00 | - | 1 | 160 | 55.21% |
| SPY261218C00200000 | 2024-04-18 2:32PM EDT | 2026-12-18 | 312.06 | 316.00 | 320.98 | 0.00 | - | 9 | 104 | 50.66% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-04-23 10:24AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,513 | 70.70% |
| SPY240816P00200000 | 2024-04-19 9:53AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 6,611 | 57.13% |
| SPY240920P00200000 | 2024-04-22 3:40PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 7 | 4,703 | 52.83% |
| SPY241220P00200000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 0.36 | 0.30 | 0.32 | 0.00 | - | 1 | 5,835 | 47.22% |
| SPY250117P00200000 | 2024-04-23 9:39AM EDT | 2025-01-17 | 0.40 | 0.36 | 0.38 | 0.00 | - | 100 | 6,717 | 45.65% |
| SPY250321P00200000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 0.56 | 0.51 | 0.54 | 0.00 | - | 1 | 1,470 | 43.02% |
| SPY250620P00200000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 0.78 | 0.70 | 0.76 | -0.15 | -16.13% | 12 | 1,008 | 39.98% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 2025-09-19 | 1.00 | 0.86 | 0.98 | 0.00 | - | 2 | 3 | 37.66% |
| SPY251219P00200000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 1.15 | 1.05 | 1.18 | -0.03 | -2.54% | 10 | 4,453 | 35.72% |
| SPY261218P00200000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 1.87 | 1.87 | 1.99 | -0.04 | -2.09% | 3 | 379 | 30.80% |
© 2024 Yahoo. All rights reserved.