SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:466.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00466000 | 2024-04-19 3:38PM EDT | 2024-04-30 | 32.08 | 34.24 | 34.72 | +2.25 | +7.54% | 1 | 33 | 0.00% |
| SPY240517C00466000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 35.63 | 36.34 | 36.81 | -5.67 | -13.73% | 1 | 1,650 | 23.15% |
| SPY240531C00466000 | 2024-04-11 9:35AM EDT | 2024-05-31 | 37.57 | 38.11 | 38.26 | -16.63 | -30.68% | 3 | 619 | 22.71% |
| SPY240621C00466000 | 2024-04-24 12:29PM EDT | 2024-06-21 | 44.30 | 40.12 | 40.81 | 0.00 | - | 3 | 129 | 23.09% |
| SPY240628C00466000 | 2024-04-22 11:11AM EDT | 2024-06-28 | 38.01 | 40.45 | 41.12 | 0.00 | - | 1 | 1,630 | 22.33% |
| SPY240719C00466000 | 2024-04-12 2:49PM EDT | 2024-07-19 | 53.70 | 42.39 | 43.00 | 0.00 | - | 2 | 214 | 22.03% |
| SPY240731C00466000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 66.18 | 43.65 | 44.29 | 0.00 | - | 2 | 5 | 22.25% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 51.30 | 49.59 | 50.31 | 0.00 | - | 9 | 386 | 22.99% |
| SPY241231C00466000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 62.93 | 58.17 | 59.09 | 0.00 | - | 1 | 1 | 24.31% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00466000 | 2024-04-24 1:38PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 34 | 1,512 | 24.41% |
| SPY240517P00466000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 0.74 | 0.75 | 0.76 | +0.27 | +57.45% | 388 | 4,978 | 19.89% |
| SPY240531P00466000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 1.38 | 1.39 | 1.41 | +0.42 | +43.75% | 6 | 3,315 | 18.33% |
| SPY240621P00466000 | 2024-04-25 11:43AM EDT | 2024-06-21 | 2.75 | 2.63 | 2.65 | +0.75 | +37.50% | 324 | 5,861 | 17.73% |
| SPY240628P00466000 | 2024-04-23 10:35AM EDT | 2024-06-28 | 3.23 | 3.03 | 3.06 | +0.62 | +23.75% | 2 | 4,294 | 17.59% |
| SPY240719P00466000 | 2024-04-25 10:55AM EDT | 2024-07-19 | 4.47 | 4.09 | 4.12 | +1.02 | +29.57% | 403 | 855 | 17.04% |
| SPY240731P00466000 | 2024-04-24 2:51PM EDT | 2024-07-31 | 3.94 | 4.61 | 4.65 | 0.00 | - | 501 | 515 | 16.74% |
| SPY240830P00466000 | 2024-04-19 3:19PM EDT | 2024-08-30 | 8.33 | 5.99 | 6.05 | 0.00 | - | 1 | 139 | 16.34% |
| SPY240930P00466000 | 2024-04-19 9:30AM EDT | 2024-09-30 | 8.66 | 7.30 | 7.36 | 0.00 | - | 1 | 674 | 16.00% |
| SPY241231P00466000 | 2024-04-19 11:10AM EDT | 2024-12-31 | 13.06 | 11.36 | 11.47 | 0.00 | - | 1 | 66 | 15.86% |
© 2024 Yahoo. All rights reserved.