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:325.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00325000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 174.50 | 174.40 | 174.76 | -3.54 | -1.99% | 10 | 105 | 300.00% |
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 174.86 | 175.25 | +0.93 | +0.53% | 2 | 125 | 112.99% |
| SPY240510C00325000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 176.30 | 175.50 | 175.94 | -3.19 | -1.78% | 42 | 1 | 95.02% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 87.04% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 176.59 | 177.04 | 0.00 | - | 4 | 2 | 76.87% |
| SPY240621C00325000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 179.00 | 177.54 | 178.15 | 0.00 | - | 11 | 1,218 | 68.25% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 103.77% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 87.82% |
| SPY240816C00325000 | 2024-03-15 3:08PM EDT | 2024-08-16 | 191.99 | 191.06 | 191.75 | 0.00 | - | - | 1 | 79.69% |
| SPY240920C00325000 | 2024-04-18 9:46AM EDT | 2024-09-20 | 182.21 | 181.20 | 182.04 | -21.16 | -10.40% | 2 | 628 | 53.08% |
| SPY240930C00325000 | 2024-04-03 1:06PM EDT | 2024-09-30 | 204.40 | 181.18 | 182.17 | 0.00 | - | 22 | 99 | 51.56% |
| SPY241220C00325000 | 2024-04-02 1:00PM EDT | 2024-12-20 | 203.95 | 184.93 | 186.08 | 0.00 | - | 2 | 477 | 48.81% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 63.50% |
| SPY250321C00325000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 194.56 | 188.05 | 190.15 | 0.00 | - | 5 | 73 | 46.23% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 58.35% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 196.69 | 200.54 | 0.00 | - | 1 | 58 | 41.91% |
| SPY260116C00325000 | 2024-02-13 12:50PM EDT | 2026-01-16 | 194.05 | 209.57 | 214.00 | 0.00 | - | 24 | 45 | 49.57% |
| SPY261218C00325000 | 2024-04-16 1:04PM EDT | 2026-12-18 | 213.65 | 207.00 | 212.00 | 0.00 | - | 3 | 23 | 39.11% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00325000 | 2024-04-12 11:13AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 7,469 | 243.75% |
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 70.31% |
| SPY240510P00325000 | 2024-04-18 10:14AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 482 | 3,264 | 59.96% |
| SPY240517P00325000 | 2024-04-18 12:09PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 50 | 4,518 | 55.27% |
| SPY240531P00325000 | 2024-04-10 10:06AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 1 | 262 | 48.83% |
| SPY240621P00325000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 3,018 | 9,556 | 43.41% |
| SPY240628P00325000 | 2024-04-17 12:44PM EDT | 2024-06-28 | 0.33 | 0.26 | 0.28 | 0.00 | - | 3 | 1,821 | 42.48% |
| SPY240719P00325000 | 2024-04-16 11:00AM EDT | 2024-07-19 | 0.49 | 0.42 | 0.44 | 0.00 | - | 20 | 524 | 39.67% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.50 | 0.53 | 0.00 | - | 2 | 29 | 38.33% |
| SPY240816P00325000 | 2024-04-17 11:51AM EDT | 2024-08-16 | 0.69 | 0.65 | 0.67 | 0.00 | - | 1 | 236 | 36.96% |
| SPY240920P00325000 | 2024-04-18 4:06PM EDT | 2024-09-20 | 1.00 | 0.97 | 1.00 | -0.05 | -4.76% | 3 | 1,102 | 34.71% |
| SPY240930P00325000 | 2024-04-10 9:30AM EDT | 2024-09-30 | 0.93 | 1.06 | 1.09 | 0.00 | - | 2 | 164 | 34.13% |
| SPY241220P00325000 | 2024-04-18 11:16AM EDT | 2024-12-20 | 1.86 | 1.95 | 2.00 | -0.12 | -6.06% | 1 | 8,523 | 31.27% |
| SPY250117P00325000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 2.22 | 2.18 | 2.25 | 0.00 | - | 13 | 3,542 | 30.34% |
| SPY250321P00325000 | 2024-04-15 2:57PM EDT | 2025-03-21 | 3.00 | 2.76 | 2.84 | 0.00 | - | 2 | 375 | 28.74% |
| SPY250620P00325000 | 2024-04-16 10:44AM EDT | 2025-06-20 | 3.81 | 3.55 | 3.75 | 0.00 | - | 1 | 868 | 27.15% |
| SPY251219P00325000 | 2024-04-15 12:10PM EDT | 2025-12-19 | 4.93 | 4.99 | 5.48 | 0.00 | - | 1 | 1,051 | 24.97% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 4.85 | 6.12 | 0.00 | - | 4 | 155 | 25.14% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 6.80 | 8.50 | -0.15 | -1.86% | 2 | 165 | 22.32% |
© 2024 Yahoo. All rights reserved.