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:265.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-23 9:36AM EDT | 2024-05-17 | 237.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SPY240920C00265000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 245.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 44.98% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 53.80% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 60.57% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-04-23 4:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY240621P00265000 | 2024-04-22 2:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SPY240719P00265000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPY240816P00265000 | 2024-04-23 10:56AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240920P00265000 | 2024-04-23 10:19AM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY241220P00265000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00265000 | 2024-04-22 1:25PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00265000 | 2024-04-15 4:07PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 30.52% |
| SPY260116P00265000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.