SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 2024-06-21 | 307.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 112.83% |
| SPY240920C00210000 | 2024-04-18 4:02PM EDT | 2024-09-20 | 293.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00210000 | 2024-04-18 2:13PM EDT | 2024-12-20 | 294.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 95.53% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 301.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00210000 | 2024-04-16 10:02AM EDT | 2026-01-16 | 305.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-04-18 4:04PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240816P00210000 | 2024-04-04 2:14PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240920P00210000 | 2024-04-15 2:32PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY241220P00210000 | 2024-04-17 1:10PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY250117P00210000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250321P00210000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00210000 | 2024-04-15 3:24PM EDT | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY260116P00210000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY261218P00210000 | 2024-04-17 2:16PM EDT | 2026-12-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.