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:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 257.99 | 258.80 | 0.00 | - | 12 | 18 | 191.43% |
| SPY240621C00250000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 249.76 | 259.14 | 260.35 | 0.00 | - | 2 | 1,086 | 125.99% |
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 248.50 | 259.23 | 260.30 | 0.00 | - | 4 | 1 | 103.25% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 259.11 | 259.97 | 261.12 | 0.00 | - | 2 | 6 | 92.21% |
| SPY240920C00250000 | 2024-04-25 1:10PM EDT | 2024-09-20 | 255.99 | 261.25 | 262.59 | -3.67 | -1.41% | 4 | 548 | 84.41% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 263.22 | 265.15 | 0.00 | - | 92 | 338 | 70.96% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 262.91 | 265.65 | 0.00 | - | 3 | 242 | 67.30% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 264.80 | 268.08 | 0.00 | - | 2 | 156 | 63.91% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 259.50 | 266.56 | 270.40 | 0.00 | - | 1 | 7 | 59.23% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 270.08 | 273.92 | 0.00 | - | 1 | 136 | 53.08% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 269.86 | 274.50 | 0.00 | - | 20 | 36 | 52.06% |
| SPY261218C00250000 | 2024-04-24 11:17AM EDT | 2026-12-18 | 275.00 | 276.00 | 281.00 | 0.00 | - | 2 | 45 | 48.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 82.81% |
| SPY240621P00250000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 79 | 6,669 | 59.57% |
| SPY240719P00250000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 3 | 3,144 | 52.73% |
| SPY240816P00250000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.15 | 0.00 | - | 11 | 6,420 | 48.83% |
| SPY240920P00250000 | 2024-04-25 2:37PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.23 | 0.00 | - | 581 | 2,576 | 44.78% |
| SPY241220P00250000 | 2024-04-24 2:06PM EDT | 2024-12-20 | 0.66 | 0.55 | 0.58 | +0.06 | +10.00% | 1 | 11,796 | 39.66% |
| SPY250117P00250000 | 2024-04-25 4:03PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.69 | -0.01 | -1.45% | 56 | 3,856 | 38.46% |
| SPY250321P00250000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 0.93 | 0.88 | 0.93 | 0.00 | - | 10 | 1,128 | 36.17% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 2025-06-20 | 1.58 | 1.20 | 1.27 | 0.00 | - | 5 | 786 | 33.66% |
| SPY251219P00250000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 2.00 | 1.81 | 1.89 | -0.34 | -14.53% | 1 | 538 | 30.12% |
| SPY260116P00250000 | 2024-04-24 9:39AM EDT | 2026-01-16 | 2.00 | 2.00 | 2.40 | 0.00 | - | 1 | 1,180 | 30.78% |
| SPY261218P00250000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 3.15 | 1.56 | 4.50 | 0.00 | - | 2 | 59 | 28.32% |
© 2024 Yahoo. All rights reserved.