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:461.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00461000 | 2024-04-25 1:29PM EDT | 2024-04-30 | 40.85 | 46.43 | 47.26 | -9.47 | -18.82% | 1 | 523 | 81.12% |
| SPY240517C00461000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 46.45 | 48.49 | 48.74 | 0.00 | - | 1 | 160 | 44.51% |
| SPY240531C00461000 | 2024-04-17 12:05PM EDT | 2024-05-31 | 44.92 | 49.79 | 50.06 | 0.00 | - | 1 | 407 | 37.75% |
| SPY240621C00461000 | 2024-04-23 9:59AM EDT | 2024-06-21 | 48.15 | 51.39 | 52.44 | 0.00 | - | 2 | 240 | 34.00% |
| SPY240628C00461000 | 2024-04-17 10:16AM EDT | 2024-06-28 | 50.56 | 51.55 | 52.67 | 0.00 | - | 2 | 690 | 32.44% |
| SPY240719C00461000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 46.64 | 53.24 | 54.11 | -1.14 | -2.39% | 23 | 227 | 30.05% |
| SPY240731C00461000 | 2024-03-18 1:29PM EDT | 2024-07-31 | 65.05 | 50.20 | 50.87 | 0.00 | - | - | 9 | 24.06% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 57.79 | 58.83 | 0.00 | - | 2 | 15 | 29.45% |
| SPY240930C00461000 | 2024-04-17 3:09PM EDT | 2024-09-30 | 57.24 | 59.85 | 60.96 | 0.00 | - | 1 | 193 | 28.31% |
| SPY241231C00461000 | 2024-04-25 1:31PM EDT | 2024-12-31 | 63.83 | 67.78 | 69.20 | -15.09 | -19.12% | 2 | 3 | 28.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00461000 | 2024-04-25 4:06PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 136 | 1,632 | 30.66% |
| SPY240517P00461000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.34 | -0.12 | -27.27% | 283 | 6,116 | 20.00% |
| SPY240531P00461000 | 2024-04-25 1:43PM EDT | 2024-05-31 | 0.96 | 0.69 | 0.72 | +0.06 | +6.67% | 2 | 327 | 18.14% |
| SPY240621P00461000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 1.96 | 1.52 | 1.55 | +0.28 | +16.67% | 334 | 2,455 | 17.35% |
| SPY240628P00461000 | 2024-04-25 4:02PM EDT | 2024-06-28 | 2.00 | 1.78 | 1.82 | +0.05 | +2.56% | 464 | 213 | 17.12% |
| SPY240719P00461000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 3.14 | 2.57 | 2.64 | +0.18 | +6.08% | 188 | 1,221 | 16.60% |
| SPY240731P00461000 | 2024-04-25 4:03PM EDT | 2024-07-31 | 3.15 | 3.01 | 3.09 | -0.32 | -9.22% | 4 | 612 | 16.35% |
| SPY240830P00461000 | 2024-04-23 10:08AM EDT | 2024-08-30 | 4.95 | 4.11 | 4.26 | 0.00 | - | 2 | 681 | 15.97% |
| SPY240930P00461000 | 2024-04-24 3:37PM EDT | 2024-09-30 | 5.69 | 5.23 | 5.38 | 0.00 | - | 2 | 421 | 15.64% |
| SPY241231P00461000 | 2024-04-15 12:19PM EDT | 2024-12-31 | 10.00 | 8.74 | 9.03 | 0.00 | - | 11 | 21 | 15.52% |
© 2024 Yahoo. All rights reserved.