SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:471.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00471000 | 2024-04-25 12:09PM EDT | 2024-04-30 | 30.02 | 35.58 | 36.07 | 0.00 | - | 1 | 158 | 0.00% |
| SPY240517C00471000 | 2024-04-25 1:38PM EDT | 2024-05-17 | 33.92 | 37.50 | 37.69 | 0.00 | - | 1 | 462 | 20.48% |
| SPY240531C00471000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 30.39 | 39.13 | 39.33 | 0.00 | - | 2 | 0 | 22.03% |
| SPY240621C00471000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 35.16 | 41.30 | 41.85 | 0.00 | - | 10 | 423 | 22.67% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 41.57 | 42.18 | 0.00 | - | 268 | 373 | 21.97% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 43.32 | 43.90 | 0.00 | - | 2 | 44 | 21.52% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 44.58 | 45.15 | 0.00 | - | 2 | 2 | 21.74% |
| SPY240816C00471000 | 2024-04-10 9:50AM EDT | 2024-08-16 | 55.10 | 46.39 | 46.97 | 0.00 | - | 2 | 115 | 22.20% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 50.41 | 51.11 | 0.00 | - | 2 | 172 | 22.55% |
| SPY241231C00471000 | 2024-04-10 3:25PM EDT | 2024-12-31 | 69.00 | 58.88 | 59.78 | 0.00 | - | 3 | 4 | 23.86% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 2025-03-31 | 62.00 | 66.23 | 67.69 | 0.00 | - | 1 | 1 | 24.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00471000 | 2024-04-25 4:02PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 4,605 | 26.76% |
| SPY240517P00471000 | 2024-04-25 4:00PM EDT | 2024-05-17 | 0.71 | 0.54 | 0.55 | 0.00 | - | 2,597 | 38,181 | 19.34% |
| SPY240531P00471000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 1.15 | 1.11 | 1.13 | +0.05 | +4.55% | 3 | 1,002 | 17.87% |
| SPY240621P00471000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 2.15 | 2.23 | 2.26 | 0.00 | - | 382 | 6,142 | 17.28% |
| SPY240628P00471000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 2.50 | 2.56 | 2.59 | 0.00 | - | 15 | 716 | 17.03% |
| SPY240719P00471000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 3.51 | 3.52 | 3.55 | -1.56 | -30.77% | 3 | 1,655 | 16.47% |
| SPY240731P00471000 | 2024-04-22 9:36AM EDT | 2024-07-31 | 6.62 | 4.01 | 4.07 | 0.00 | - | 1 | 4 | 16.21% |
| SPY240816P00471000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 5.81 | 4.75 | 4.79 | 0.00 | - | 1 | 1,475 | 16.00% |
| SPY240830P00471000 | 2024-04-25 4:03PM EDT | 2024-08-30 | 5.47 | 5.32 | 5.39 | 0.00 | - | 14 | 0 | 15.82% |
| SPY240930P00471000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 9.34 | 6.59 | 6.66 | 0.00 | - | 60 | 628 | 15.53% |
| SPY241231P00471000 | 2024-04-19 11:02AM EDT | 2024-12-31 | 14.24 | 10.56 | 10.69 | 0.00 | - | 1 | 14 | 15.45% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 2025-03-31 | 17.59 | 13.51 | 14.14 | 0.00 | - | 1 | 1 | 15.39% |
© 2024 Yahoo. All rights reserved.