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:345.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 154.49 | 160.92 | 161.39 | 0.00 | - | 1 | 66 | 124.51% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 161.85 | 162.65 | 0.00 | - | 9 | 12 | 85.11% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 163.63 | 164.55 | 0.00 | - | 9 | 5,820 | 64.48% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 163.59 | 164.62 | 0.00 | - | 2 | 102 | 61.07% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240816C00345000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 153.35 | 166.94 | 167.79 | 0.00 | - | - | 74 | 55.00% |
| SPY240920C00345000 | 2024-04-23 3:28PM EDT | 2024-09-20 | 167.47 | 167.52 | 168.46 | +9.82 | +6.23% | 153 | 1,125 | 50.35% |
| SPY240930C00345000 | 2024-03-27 3:36PM EDT | 2024-09-30 | 184.82 | 167.51 | 168.62 | 0.00 | - | 2 | 19 | 49.05% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 171.37 | 172.68 | 0.00 | - | 2 | 267 | 45.55% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 171.45 | 173.31 | 0.00 | - | 1 | 33 | 43.88% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 38.39% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 178.34 | 181.12 | 0.00 | - | 5 | 9 | 41.83% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 42.93% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 184.09 | 189.00 | 0.00 | - | 2 | 4 | 39.25% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 35.15% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 981 | 76.56% |
| SPY240510P00345000 | 2024-04-22 1:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 241 | 262 | 58.59% |
| SPY240517P00345000 | 2024-04-23 2:19PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.04 | -0.02 | -33.33% | 2,008 | 797 | 51.76% |
| SPY240531P00345000 | 2024-04-19 2:49PM EDT | 2024-05-31 | 0.17 | 0.07 | 0.08 | 0.00 | - | 23 | 191 | 44.43% |
| SPY240621P00345000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 1 | 50,682 | 39.26% |
| SPY240628P00345000 | 2024-04-22 4:00PM EDT | 2024-06-28 | 0.28 | 0.20 | 0.22 | 0.00 | - | 5 | 548 | 38.09% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.36 | -0.14 | -28.00% | 3 | 338 | 35.47% |
| SPY240731P00345000 | 2024-04-23 12:57PM EDT | 2024-07-31 | 0.43 | 0.41 | 0.43 | -0.28 | -39.44% | 7 | 53 | 34.13% |
| SPY240816P00345000 | 2024-04-23 1:55PM EDT | 2024-08-16 | 0.56 | 0.53 | 0.56 | -0.29 | -34.12% | 15 | 289 | 32.94% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.63 | 0.67 | 0.00 | - | 20 | 507 | 31.98% |
| SPY240920P00345000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 0.91 | 0.82 | 0.84 | -0.41 | -31.06% | 5 | 1,659 | 30.79% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 1.08 | 0.89 | 0.93 | 0.00 | - | 21 | 83 | 30.32% |
| SPY241220P00345000 | 2024-04-19 3:26PM EDT | 2024-12-20 | 2.61 | 1.72 | 1.77 | 0.00 | - | 7 | 6,306 | 27.81% |
| SPY250117P00345000 | 2024-04-23 10:57AM EDT | 2025-01-17 | 2.05 | 2.01 | 2.04 | -0.45 | -18.00% | 6 | 812 | 27.08% |
| SPY250321P00345000 | 2024-04-22 3:39PM EDT | 2025-03-21 | 2.96 | 2.56 | 2.65 | 0.00 | - | 3 | 367 | 25.77% |
| SPY250620P00345000 | 2024-04-23 2:18PM EDT | 2025-06-20 | 3.53 | 3.44 | 3.61 | -0.33 | -8.55% | 2 | 20,585 | 24.50% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 4.31 | 4.66 | 0.00 | - | 1 | 6 | 23.66% |
| SPY251219P00345000 | 2024-04-18 11:20AM EDT | 2025-12-19 | 6.26 | 5.00 | 5.65 | 0.00 | - | 3 | 1,517 | 22.94% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.47% |
| SPY261218P00345000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 9.85 | 7.16 | 9.91 | 0.00 | - | 1 | 73 | 21.36% |
© 2024 Yahoo. All rights reserved.