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:260.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-04-23 9:32AM EDT | 2024-05-17 | 242.86 | 246.24 | 247.23 | +0.10 | +0.04% | 2 | 149 | 129.00% |
| SPY240621C00260000 | 2024-04-19 11:45AM EDT | 2024-06-21 | 240.51 | 247.57 | 249.92 | 0.00 | - | 80 | 923 | 100.43% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 248.52 | 249.51 | 0.00 | - | 2 | 2 | 73.46% |
| SPY240920C00260000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 250.13 | 249.87 | 251.00 | +7.92 | +3.27% | 5 | 709 | 69.53% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 251.43 | 253.65 | 0.00 | - | 2 | 209 | 59.96% |
| SPY250117C00260000 | 2024-04-23 12:22PM EDT | 2025-01-17 | 252.59 | 251.53 | 254.12 | +5.66 | +2.29% | 1 | 76 | 57.36% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 253.84 | 256.56 | 0.00 | - | 1 | 96 | 55.76% |
| SPY250620C00260000 | 2024-04-05 11:05AM EDT | 2025-06-20 | 269.84 | 255.42 | 259.33 | 0.00 | - | 1 | 4 | 52.43% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 52.80% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 52.41% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 265.50 | 270.50 | 0.00 | - | 1 | 5 | 44.66% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,786 | 73.44% |
| SPY240621P00260000 | 2024-04-23 10:37AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 56 | 13,712 | 55.47% |
| SPY240719P00260000 | 2024-04-23 2:27PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 159 | 4,703 | 50.49% |
| SPY240816P00260000 | 2024-04-22 3:07PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.18 | 0.00 | - | 100 | 1,132 | 46.88% |
| SPY240920P00260000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 31 | 743 | 43.26% |
| SPY241220P00260000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 0.67 | 0.66 | 0.69 | -0.19 | -22.09% | 30 | 3,704 | 38.54% |
| SPY250117P00260000 | 2024-04-19 3:20PM EDT | 2025-01-17 | 1.10 | 0.78 | 0.81 | 0.00 | - | 1 | 724 | 37.37% |
| SPY250321P00260000 | 2024-04-22 10:45AM EDT | 2025-03-21 | 1.25 | 1.05 | 1.08 | 0.00 | - | 1 | 1,685 | 35.18% |
| SPY250620P00260000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 1.95 | 1.38 | 1.59 | 0.00 | - | 4 | 845 | 33.26% |
| SPY251219P00260000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 2.43 | 1.94 | 2.36 | 0.00 | - | 1 | 99 | 29.90% |
| SPY260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 2.89 | 2.04 | 2.47 | 0.00 | - | 1 | 45 | 29.49% |
| SPY261218P00260000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 3.73 | 2.68 | 4.45 | -0.44 | -10.55% | 3 | 8 | 26.97% |
© 2024 Yahoo. All rights reserved.