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:380.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00380000 | 2024-04-22 12:47PM EDT | 2024-04-30 | 118.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517C00380000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 121.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240621C00380000 | 2024-04-22 11:47AM EDT | 2024-06-21 | 120.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| SPY240719C00380000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00380000 | 2024-04-10 9:49AM EDT | 2024-08-16 | 140.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00380000 | 2024-04-19 11:33AM EDT | 2024-08-30 | 125.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920C00380000 | 2024-04-10 9:53AM EDT | 2024-09-20 | 143.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00380000 | 2024-04-04 2:03PM EDT | 2024-09-30 | 151.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241220C00380000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 128.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241231C00380000 | 2024-04-01 12:18PM EDT | 2024-12-31 | 156.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321C00380000 | 2024-04-04 9:30AM EDT | 2025-03-21 | 162.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00380000 | 2024-04-10 4:08PM EDT | 2025-06-20 | 157.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY251219C00380000 | 2024-04-16 9:30AM EDT | 2025-12-19 | 155.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00380000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 168.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00380000 | 2024-04-22 12:11PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240510P00380000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 25.00% |
| SPY240517P00380000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,549 | 0 | 25.00% |
| SPY240531P00380000 | 2024-04-22 1:39PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPY240621P00380000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SPY240628P00380000 | 2024-04-22 3:19PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240719P00380000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| SPY240731P00380000 | 2024-04-22 2:02PM EDT | 2024-07-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| SPY240816P00380000 | 2024-04-19 3:20PM EDT | 2024-08-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240830P00380000 | 2024-04-22 11:30AM EDT | 2024-08-30 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00380000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY240930P00380000 | 2024-04-22 3:35PM EDT | 2024-09-30 | 1.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY241220P00380000 | 2024-04-22 2:24PM EDT | 2024-12-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY241231P00380000 | 2024-04-22 1:51PM EDT | 2024-12-31 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00380000 | 2024-04-22 4:10PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY250321P00380000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331P00380000 | 2024-04-19 11:10AM EDT | 2025-03-31 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00380000 | 2024-04-22 2:10PM EDT | 2025-06-20 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00380000 | 2024-04-22 3:53PM EDT | 2025-12-19 | 8.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY260116P00380000 | 2024-04-19 2:41PM EDT | 2026-01-16 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00380000 | 2024-04-10 2:38PM EDT | 2026-12-18 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.