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:335.00
CallsforApril 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00335000 | 2024-04-19 10:28AM EDT | 2024-04-30 | 163.39 | 160.31 | 160.87 | -2.96 | -1.78% | 2 | 95 | 105.18% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 161.06 | 161.55 | 0.00 | - | 4 | 1 | 88.99% |
| SPY240517C00335000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 166.04 | 161.47 | 161.96 | -14.63 | -8.10% | 1 | 27 | 81.52% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-10 10:00AM EDT | 2024-06-21 | 182.65 | 163.21 | 163.93 | 0.00 | - | 2 | 1,287 | 64.11% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 125.62% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 163.47 | 164.21 | 0.00 | - | 50 | 50 | 54.30% |
| SPY240816C00335000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 165.93 | 165.18 | 165.99 | -3.84 | -2.26% | 3 | 76 | 52.35% |
| SPY240830C00335000 | 2024-04-18 3:19PM EDT | 2024-08-30 | 170.80 | 165.81 | 167.25 | 0.00 | - | 6 | 2 | 51.72% |
| SPY240920C00335000 | 2024-03-12 10:33AM EDT | 2024-09-20 | 188.21 | 185.75 | 186.42 | 0.00 | - | 8 | 1,269 | 78.41% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 177.30 | 170.84 | 172.43 | 0.00 | - | 4 | 184 | 46.61% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 170.94 | 173.06 | 0.00 | - | 1 | 42 | 44.92% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 57.68% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 53.65% |
| SPY251219C00335000 | 2024-02-13 4:34PM EDT | 2025-12-19 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 51.11% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 51.82% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 194.50 | 199.50 | 0.00 | - | 2 | 9 | 37.88% |
PutsforApril 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00335000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 398 | 1,401 | 70.31% |
| SPY240510P00335000 | 2024-04-19 9:48AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 20 | 449 | 58.40% |
| SPY240517P00335000 | 2024-04-19 12:30PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 2 | 811 | 53.32% |
| SPY240531P00335000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 2 | 232 | 46.97% |
| SPY240621P00335000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 2 | 16,076 | 41.85% |
| SPY240628P00335000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 0.30 | 0.35 | 0.37 | 0.00 | - | 4 | 808 | 40.82% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.57 | +0.08 | +16.33% | 864 | 446 | 38.14% |
| SPY240731P00335000 | 2024-04-17 10:04AM EDT | 2024-07-31 | 0.58 | 0.64 | 0.68 | 0.00 | - | 9 | 292 | 36.84% |
| SPY240816P00335000 | 2024-04-19 4:09PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.84 | +0.09 | +12.33% | 26 | 167 | 35.46% |
| SPY240830P00335000 | 2024-04-18 12:42PM EDT | 2024-08-30 | 0.84 | 0.93 | 0.98 | 0.00 | - | 6 | 301 | 34.42% |
| SPY240920P00335000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 1.12 | 1.16 | 1.19 | 0.00 | - | 309 | 4,418 | 33.09% |
| SPY240930P00335000 | 2024-04-17 9:39AM EDT | 2024-09-30 | 1.14 | 1.25 | 1.30 | 0.00 | - | 1 | 345 | 32.59% |
| SPY241220P00335000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 2.23 | 2.23 | 2.30 | -0.02 | -0.89% | 1 | 7,246 | 29.82% |
| SPY250117P00335000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 2.56 | 2.48 | 2.59 | +0.03 | +1.19% | 6 | 394 | 28.97% |
| SPY250321P00335000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 3.19 | 3.11 | 3.24 | +0.07 | +2.24% | 8 | 2,309 | 27.45% |
| SPY250620P00335000 | 2024-04-10 2:00PM EDT | 2025-06-20 | 4.06 | 4.00 | 4.29 | +0.40 | +10.93% | 8 | 5,105 | 26.04% |
| SPY251219P00335000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 5.13 | 5.69 | 6.22 | 0.00 | - | 6 | 879 | 24.03% |
| SPY260116P00335000 | 2024-04-04 10:43AM EDT | 2026-01-16 | 5.23 | 5.51 | 6.99 | 0.00 | - | 2 | 659 | 24.28% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 7.71 | 10.79 | 0.00 | - | 1 | 43 | 22.43% |
© 2024 Yahoo. All rights reserved.