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:225.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00225000 | 2024-04-17 9:31AM EDT | 2024-06-21 | 283.12 | 276.37 | 277.07 | 0.00 | - | 2 | 1,028 | 106.86% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 276.78 | 277.91 | 0.00 | - | - | 1 | 81.82% |
| SPY240920C00225000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 278.15 | 278.09 | 279.12 | -4.10 | -1.45% | 4 | 451 | 77.66% |
| SPY241220C00225000 | 2024-04-18 2:28PM EDT | 2024-12-20 | 280.54 | 279.86 | 281.31 | -1.40 | -0.50% | 44 | 254 | 67.44% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 299.39 | 279.65 | 281.73 | 0.00 | - | 1 | 4 | 64.16% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 55.18% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 64.29% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 72.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00225000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,227 | 64.45% |
| SPY240816P00225000 | 2024-04-18 9:34AM EDT | 2024-08-16 | 0.14 | 0.14 | 0.16 | 0.00 | - | 40 | 1,297 | 53.52% |
| SPY240920P00225000 | 2024-04-18 11:04AM EDT | 2024-09-20 | 0.23 | 0.24 | 0.25 | -0.06 | -20.69% | 5 | 6,106 | 49.90% |
| SPY241220P00225000 | 2024-04-11 3:03PM EDT | 2024-12-20 | 0.49 | 0.59 | 0.62 | 0.00 | - | 1 | 2,016 | 44.51% |
| SPY250117P00225000 | 2024-04-17 4:00PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.72 | 0.00 | - | 10 | 342 | 43.08% |
| SPY250321P00225000 | 2024-04-15 1:51PM EDT | 2025-03-21 | 0.98 | 0.90 | 0.96 | 0.00 | - | 1 | 35 | 40.54% |
| SPY250620P00225000 | 2024-04-16 12:46PM EDT | 2025-06-20 | 1.24 | 1.16 | 1.28 | 0.00 | - | 3 | 158 | 37.64% |
| SPY250919P00225000 | 2024-04-08 2:35PM EDT | 2025-09-19 | 1.35 | 1.37 | 1.63 | 0.00 | - | - | 1 | 35.59% |
| SPY251219P00225000 | 2024-04-09 1:31PM EDT | 2025-12-19 | 1.72 | 1.62 | 1.93 | 0.00 | - | 117 | 532 | 33.82% |
| SPY260116P00225000 | 2024-04-02 10:34AM EDT | 2026-01-16 | 1.90 | 1.49 | 2.15 | 0.00 | - | 1 | 688 | 33.72% |
© 2024 Yahoo. All rights reserved.