SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:255.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 244.41 | 245.19 | 0.00 | - | 4 | 56 | 143.70% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 247.00 | 245.49 | 246.02 | 0.00 | - | 36 | 666 | 98.77% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 245.17 | 246.07 | 0.00 | - | - | 3 | 80.24% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 246.02 | 247.07 | 0.00 | - | 2 | 77 | 74.41% |
| SPY240920C00255000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 255.35 | 247.84 | 248.64 | 0.00 | - | 5 | 467 | 71.31% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 249.91 | 251.55 | 0.00 | - | 2 | 70 | 62.08% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 256.07 | 249.58 | 251.98 | 0.00 | - | 2 | 16 | 58.84% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 251.24 | 254.15 | 0.00 | - | 1 | 23 | 56.30% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 253.19 | 256.82 | 0.00 | - | 1 | 5 | 53.12% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 65.76% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 263.50 | 268.36 | 0.00 | - | 1 | 7 | 45.38% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 78.13% |
| SPY240621P00255000 | 2024-04-24 12:10PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 1,035 | 58.01% |
| SPY240719P00255000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 0.09 | 0.10 | 0.12 | 0.00 | - | 354 | 14,936 | 51.95% |
| SPY240816P00255000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.19 | 0.00 | - | 7 | 485 | 47.95% |
| SPY240920P00255000 | 2024-04-24 4:06PM EDT | 2024-09-20 | 0.25 | 0.28 | 0.30 | 0.00 | - | 301 | 841 | 44.29% |
| SPY241220P00255000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 0.93 | 0.69 | 0.72 | 0.00 | - | 1 | 457 | 39.27% |
| SPY250117P00255000 | 2024-04-22 2:40PM EDT | 2025-01-17 | 0.78 | 0.79 | 0.83 | 0.00 | - | 10 | 131 | 37.96% |
| SPY250321P00255000 | 2024-04-15 10:22AM EDT | 2025-03-21 | 1.25 | 1.06 | 1.10 | 0.00 | - | 7 | 129 | 35.69% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 1.35 | 1.41 | 1.49 | 0.00 | - | 2 | 79 | 33.25% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 2025-09-19 | 2.03 | 1.70 | 1.90 | 0.00 | - | 2 | 12 | 31.49% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 31.54% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 2.05 | 2.49 | 0.00 | - | 1 | 23 | 29.85% |
| SPY261218P00255000 | 2024-04-04 12:12PM EDT | 2026-12-18 | 3.50 | 2.47 | 4.47 | 0.00 | - | 1 | 11 | 27.28% |
© 2024 Yahoo. All rights reserved.