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:360.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 135.36 | 135.92 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240517C00360000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 137.11 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 134.00 | 134.80 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240621C00360000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 149.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,433 | 0.00% |
| SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 77.14% |
| SPY240719C00360000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 149.91 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| SPY240731C00360000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 149.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00360000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 150.77 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| SPY240830C00360000 | 2024-04-24 10:01AM EDT | 2024-08-30 | 152.87 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPY240920C00360000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 152.53 | 0.00 | 0.00 | 0.00 | - | 116 | 1,086 | 0.00% |
| SPY240930C00360000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 152.98 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241220C00360000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 156.74 | 0.00 | 0.00 | 0.00 | - | 14 | 2,179 | 0.00% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| SPY250117C00360000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 158.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,056 | 0.00% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 2025-06-20 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 45.65% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 174.38 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 34.37% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00360000 | 2024-04-19 3:50PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 1,591 | 50.00% |
| SPY240510P00360000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 339 | 25.00% |
| SPY240517P00360000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 3,503 | 25.00% |
| SPY240531P00360000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 909 | 76,532 | 25.00% |
| SPY240621P00360000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 304 | 22,092 | 12.50% |
| SPY240628P00360000 | 2024-04-24 10:21AM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,669 | 12.50% |
| SPY240719P00360000 | 2024-04-24 1:37PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 888 | 1,269 | 12.50% |
| SPY240731P00360000 | 2024-04-18 9:33AM EDT | 2024-07-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| SPY240816P00360000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 12.50% |
| SPY240830P00360000 | 2024-04-19 3:31PM EDT | 2024-08-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 12.50% |
| SPY240920P00360000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,641 | 12.50% |
| SPY240930P00360000 | 2024-04-23 3:57PM EDT | 2024-09-30 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 12.50% |
| SPY241220P00360000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10,991 | 6.25% |
| SPY241231P00360000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 6.25% |
| SPY250117P00360000 | 2024-04-23 2:11PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 66 | 6,297 | 6.25% |
| SPY250321P00360000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,141 | 6.25% |
| SPY250620P00360000 | 2024-04-22 10:22AM EDT | 2025-06-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,640 | 6.25% |
| SPY250919P00360000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5,528 | 6.25% |
| SPY260116P00360000 | 2024-04-24 9:45AM EDT | 2026-01-16 | 6.58 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 6.25% |
| SPY261218P00360000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.