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:458.00
CallsforApril 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00458000 | 2024-04-17 2:42PM EDT | 2024-04-18 | 45.47 | 42.37 | 43.05 | -11.05 | -19.55% | 1 | 25 | 83.20% |
| SPY240419C00458000 | 2024-04-17 12:44PM EDT | 2024-04-19 | 41.88 | 42.58 | 43.02 | -15.31 | -26.77% | 2 | 317 | 63.28% |
| SPY240422C00458000 | 2024-04-10 9:47AM EDT | 2024-04-22 | 43.34 | 42.68 | 43.10 | -12.62 | -22.55% | 1 | 21 | 46.29% |
| SPY240430C00458000 | 2024-04-17 12:53PM EDT | 2024-04-30 | 43.36 | 43.46 | 43.90 | -22.68 | -34.34% | 2 | 386 | 35.28% |
| SPY240517C00458000 | 2024-04-17 12:44PM EDT | 2024-05-17 | 45.20 | 45.69 | 46.19 | -4.25 | -8.59% | 5 | 94 | 31.28% |
| SPY240531C00458000 | 2024-04-17 11:08AM EDT | 2024-05-31 | 50.04 | 47.42 | 47.62 | -15.86 | -24.07% | 2 | 1,263 | 29.15% |
| SPY240621C00458000 | 2024-04-17 10:14AM EDT | 2024-06-21 | 53.20 | 49.49 | 50.10 | -0.10 | -0.19% | 2 | 76 | 28.25% |
| SPY240628C00458000 | 2024-04-17 12:51PM EDT | 2024-06-28 | 49.86 | 49.74 | 50.43 | -18.04 | -26.57% | 84 | 299 | 27.36% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 2024-07-31 | 67.66 | 52.81 | 53.49 | 0.00 | - | - | 9 | 26.41% |
| SPY240830C00458000 | 2024-04-08 3:48PM EDT | 2024-08-30 | 56.13 | 56.39 | 57.13 | -17.20 | -23.46% | 7 | 3 | 27.01% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 2024-09-30 | 62.28 | 58.53 | 59.33 | 0.00 | - | 1 | 110 | 26.32% |
| SPY241231C00458000 | 2024-04-11 10:16AM EDT | 2024-12-31 | 77.41 | 66.78 | 67.81 | 0.00 | - | 1 | 26 | 26.96% |
PutsforApril 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00458000 | 2024-04-17 2:43PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 255 | 402 | 56.25% |
| SPY240419P00458000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 16 | 2,859 | 47.27% |
| SPY240430P00458000 | 2024-04-17 3:14PM EDT | 2024-04-30 | 0.23 | 0.23 | 0.25 | -0.08 | -25.81% | 182 | 3,712 | 24.81% |
| SPY240517P00458000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 1.11 | 1.12 | 1.14 | +0.06 | +5.71% | 42 | 6,351 | 22.27% |
| SPY240531P00458000 | 2024-04-17 12:30PM EDT | 2024-05-31 | 1.89 | 1.75 | 1.79 | +0.30 | +18.87% | 33 | 482 | 20.70% |
| SPY240621P00458000 | 2024-04-17 3:10PM EDT | 2024-06-21 | 2.90 | 2.96 | 3.00 | -0.11 | -3.65% | 23 | 2,221 | 19.91% |
| SPY240628P00458000 | 2024-04-15 3:43PM EDT | 2024-06-28 | 3.41 | 3.32 | 3.38 | 0.00 | - | 1 | 859 | 19.69% |
| SPY240731P00458000 | 2024-04-16 10:43AM EDT | 2024-07-31 | 5.00 | 4.81 | 4.91 | 0.00 | - | 1 | 781 | 18.65% |
| SPY240830P00458000 | 2024-04-17 12:52PM EDT | 2024-08-30 | 6.49 | 6.11 | 6.23 | +1.12 | +20.86% | 10 | 1,684 | 18.08% |
| SPY240930P00458000 | 2024-04-16 2:15PM EDT | 2024-09-30 | 6.99 | 7.36 | 7.48 | 0.00 | - | 16 | 30 | 17.62% |
| SPY241231P00458000 | 2024-04-09 3:30PM EDT | 2024-12-31 | 8.32 | 11.26 | 11.50 | 0.00 | - | 1 | 34 | 17.29% |
© 2024 Yahoo. All rights reserved.