SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:305.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 192.32 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| SPY240517C00305000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 193.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 0.00 | 0.00 | 0.00 | - | 76 | 41 | 0.00% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 0.00 | 0.00 | 0.00 | - | 100 | 2,036 | 0.00% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 107.16% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SPY240920C00305000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 207.26 | 0.00 | 0.00 | 0.00 | - | 112 | 296 | 0.00% |
| SPY240930C00305000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 206.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 210.94 | 0.00 | 0.00 | 0.00 | - | 62 | 468 | 0.00% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 55.77% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.60 | 189.47 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 44.47% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 670 | 50.00% |
| SPY240517P00305000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 438 | 4,200 | 50.00% |
| SPY240531P00305000 | 2024-04-22 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 302 | 816 | 25.00% |
| SPY240621P00305000 | 2024-04-24 12:46PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,993 | 25.00% |
| SPY240628P00305000 | 2024-04-22 11:55AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 25.00% |
| SPY240719P00305000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 255 | 551 | 25.00% |
| SPY240816P00305000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 105 | 965 | 12.50% |
| SPY240920P00305000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 1,853 | 12.50% |
| SPY240930P00305000 | 2024-04-23 11:55AM EDT | 2024-09-30 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 406 | 12.50% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 100 | 2,482 | 12.50% |
| SPY250117P00305000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 12.50% |
| SPY250321P00305000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 49 | 795 | 6.25% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.54% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.