SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:235.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 265.70 | 265.21 | 266.11 | -7.09 | -2.60% | 2 | 1,381 | 103.49% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 265.79 | 266.88 | 0.00 | - | 2 | 76 | 78.15% |
| SPY240920C00235000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 274.29 | 266.96 | 268.21 | 0.00 | - | 3 | 530 | 74.12% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 268.89 | 270.58 | 0.00 | - | 107 | 83 | 64.64% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 273.96 | 268.42 | 271.04 | 0.00 | - | 4 | 46 | 61.15% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 79.12% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 43.87% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 3,320 | 61.72% |
| SPY240816P00235000 | 2024-04-04 2:16PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 33 | 51.27% |
| SPY240920P00235000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.31 | 0.21 | 0.22 | 0.00 | - | 5 | 1,062 | 47.51% |
| SPY241220P00235000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 0.49 | 0.53 | 0.55 | 0.00 | - | 2 | 966 | 42.03% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 0.82 | 0.62 | 0.65 | 0.00 | - | 1 | 1,579 | 40.71% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.85 | 0.88 | 0.00 | - | 2 | 171 | 38.29% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 1.42 | 1.12 | 1.20 | 0.00 | - | 9 | 275 | 35.60% |
| SPY251219P00235000 | 2024-04-05 1:45PM EDT | 2025-12-19 | 1.96 | 1.58 | 1.83 | 0.00 | - | 3 | 314 | 31.96% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.65 | 2.03 | 0.00 | - | 2 | 23 | 31.84% |
© 2024 Yahoo. All rights reserved.