SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:467.00
CallsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00467000 | 2024-04-05 10:17AM EDT | 2024-04-19 | 50.29 | 38.34 | 38.74 | 0.00 | - | 1 | 114 | 53.69% |
| SPY240422C00467000 | 2024-04-10 9:42AM EDT | 2024-04-22 | 47.30 | 38.69 | 39.07 | 0.00 | - | - | 3 | 45.19% |
| SPY240430C00467000 | 2024-03-21 10:22AM EDT | 2024-04-30 | 60.11 | 39.57 | 40.01 | 0.00 | - | 4 | 112 | 35.50% |
| SPY240517C00467000 | 2024-04-15 2:01PM EDT | 2024-05-17 | 43.09 | 41.81 | 41.98 | 0.00 | - | 10 | 350 | 29.79% |
| SPY240531C00467000 | 2024-03-28 3:04PM EDT | 2024-05-31 | 62.70 | 43.47 | 43.62 | 0.00 | - | 76 | 410 | 28.19% |
| SPY240621C00467000 | 2024-04-16 11:54AM EDT | 2024-06-21 | 46.16 | 45.96 | 46.49 | -8.78 | -15.98% | 206 | 47 | 27.81% |
| SPY240628C00467000 | 2024-04-15 2:00PM EDT | 2024-06-28 | 47.89 | 45.98 | 46.70 | 0.00 | - | 20 | 875 | 26.75% |
| SPY240719C00467000 | 2024-04-01 10:59AM EDT | 2024-07-19 | 64.37 | 47.98 | 48.39 | 0.00 | - | 5 | 25 | 25.68% |
| SPY240731C00467000 | 2024-04-05 11:40AM EDT | 2024-07-31 | 61.70 | 49.21 | 49.70 | 0.00 | - | 2 | 4 | 25.67% |
| SPY240930C00467000 | 2024-04-05 9:36AM EDT | 2024-09-30 | 64.38 | 55.38 | 55.99 | 0.00 | - | 6 | 305 | 25.91% |
| SPY241231C00467000 | 2024-03-05 2:44PM EDT | 2024-12-31 | 66.20 | 70.61 | 71.56 | 0.00 | - | 7 | 13 | 31.05% |
PutsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00467000 | 2024-04-15 2:19PM EDT | 2024-04-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 138 | 147 | 50.00% |
| SPY240417P00467000 | 2024-04-16 11:00AM EDT | 2024-04-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,625 | 400 | 41.80% |
| SPY240418P00467000 | 2024-04-16 10:13AM EDT | 2024-04-18 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 24 | 256 | 38.48% |
| SPY240419P00467000 | 2024-04-16 11:14AM EDT | 2024-04-19 | 0.13 | 0.10 | 0.11 | -0.02 | -13.33% | 12 | 32,602 | 34.86% |
| SPY240422P00467000 | 2024-04-16 11:53AM EDT | 2024-04-22 | 0.15 | 0.14 | 0.15 | -0.06 | -22.22% | 1 | 61 | 27.64% |
| SPY240423P00467000 | 2024-04-16 9:32AM EDT | 2024-04-23 | 0.26 | 0.18 | 0.20 | 0.00 | - | 7 | 64 | 27.05% |
| SPY240430P00467000 | 2024-04-16 10:35AM EDT | 2024-04-30 | 0.62 | 0.45 | 0.46 | -0.03 | -4.62% | 42 | 364 | 23.00% |
| SPY240517P00467000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 1.71 | 1.46 | 1.48 | -0.07 | -3.93% | 223 | 1,675 | 20.72% |
| SPY240531P00467000 | 2024-04-16 10:39AM EDT | 2024-05-31 | 2.62 | 2.18 | 2.21 | +0.06 | +2.34% | 3 | 313 | 19.43% |
| SPY240621P00467000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 4.05 | 3.48 | 3.50 | +0.03 | +0.75% | 22 | 2,333 | 18.76% |
| SPY240628P00467000 | 2024-04-16 10:45AM EDT | 2024-06-28 | 4.40 | 3.90 | 3.94 | +0.09 | +2.09% | 1 | 525 | 18.64% |
| SPY240719P00467000 | 2024-04-15 12:08PM EDT | 2024-07-19 | 3.86 | 4.90 | 4.94 | 0.00 | - | 6 | 450 | 17.95% |
| SPY240731P00467000 | 2024-04-12 9:41AM EDT | 2024-07-31 | 4.13 | 5.51 | 5.57 | 0.00 | - | 48 | 70 | 17.75% |
| SPY240830P00467000 | 2024-04-04 1:44PM EDT | 2024-08-30 | 4.16 | 6.80 | 6.87 | 0.00 | - | 3,691 | 3,686 | 17.16% |
| SPY240930P00467000 | 2024-04-12 2:27PM EDT | 2024-09-30 | 7.50 | 8.11 | 8.18 | 0.00 | - | 42 | 139 | 16.78% |
| SPY241231P00467000 | 2024-04-02 9:32AM EDT | 2024-12-31 | 9.48 | 12.24 | 12.37 | 0.00 | - | 2 | 4,759 | 16.59% |
© 2024 Yahoo. All rights reserved.