SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:245.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 259.56 | 260.09 | 260.56 | +6.38 | +2.52% | 2 | 19 | 114.06% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 256.63 | 261.34 | 262.07 | 0.00 | - | 34 | 786 | 95.81% |
| SPY240816C00245000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 253.64 | 262.05 | 262.82 | 0.00 | - | 2 | 2 | 73.65% |
| SPY240920C00245000 | 2024-04-23 10:23AM EDT | 2024-09-20 | 262.92 | 263.21 | 264.22 | +6.25 | +2.44% | 2 | 405 | 70.37% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 265.18 | 266.58 | 0.00 | - | 2 | 73 | 61.72% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 264.97 | 267.14 | 0.00 | - | 2 | 207 | 58.84% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 84.69% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 271.09 | 274.93 | 0.00 | - | 2 | 21 | 50.52% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 54.00% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,951 | 79.69% |
| SPY240621P00245000 | 2024-04-23 10:37AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 2,092 | 58.98% |
| SPY240816P00245000 | 2024-04-22 10:24AM EDT | 2024-08-16 | 0.17 | 0.13 | 0.15 | 0.00 | - | 13,945 | 14,000 | 49.66% |
| SPY240920P00245000 | 2024-04-23 10:23AM EDT | 2024-09-20 | 0.23 | 0.23 | 0.24 | -0.10 | -30.30% | 3 | 111 | 45.90% |
| SPY241220P00245000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 0.58 | 0.56 | 0.58 | -0.10 | -14.71% | 1 | 2,060 | 40.60% |
| SPY250117P00245000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 0.97 | 0.66 | 0.68 | 0.00 | - | 1 | 234 | 39.31% |
| SPY250321P00245000 | 2024-04-19 12:59PM EDT | 2025-03-21 | 1.19 | 0.89 | 0.92 | 0.00 | - | 2 | 504 | 37.01% |
| SPY250620P00245000 | 2024-04-15 1:26PM EDT | 2025-06-20 | 1.24 | 1.18 | 1.25 | -0.32 | -20.51% | 2 | 26 | 34.43% |
| SPY251219P00245000 | 2024-02-28 1:00PM EDT | 2025-12-19 | 2.02 | 1.84 | 2.16 | 0.00 | - | 1 | 31 | 31.68% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 32.20% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 2026-12-18 | 3.32 | 2.36 | 3.75 | 0.00 | - | 25 | 34 | 27.94% |
© 2024 Yahoo. All rights reserved.