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:472.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 24.71 | 31.40 | 33.95 | 0.00 | - | 4 | 806 | 34.08% |
| SPY240517C00472000 | 2024-04-24 1:50PM EDT | 2024-05-17 | 36.71 | 34.15 | 34.32 | +4.49 | +13.94% | 1 | 330 | 19.64% |
| SPY240531C00472000 | 2024-04-23 3:07PM EDT | 2024-05-31 | 37.33 | 35.80 | 35.97 | 0.00 | - | 1 | 437 | 20.87% |
| SPY240621C00472000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 38.63 | 37.04 | 39.68 | +0.66 | +1.74% | 1 | 123 | 23.60% |
| SPY240628C00472000 | 2024-04-22 3:33PM EDT | 2024-06-28 | 36.15 | 36.87 | 40.52 | 0.00 | - | 10 | 2,621 | 23.60% |
| SPY240719C00472000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 40.56 | 39.22 | 41.84 | 0.00 | - | 1 | 774 | 22.25% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 44.55 | 42.08 | 45.77 | 0.00 | - | 1 | 481 | 23.59% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 40.90% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 46.11 | 49.64 | 0.00 | - | 1 | 164 | 23.35% |
| SPY241231C00472000 | 2024-04-09 1:50PM EDT | 2024-12-31 | 69.73 | 54.98 | 58.07 | 0.00 | - | 1 | 21 | 24.23% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00472000 | 2024-04-24 2:10PM EDT | 2024-04-30 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 100 | 1,710 | 23.05% |
| SPY240517P00472000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.82 | +0.07 | +9.59% | 525 | 3,280 | 19.15% |
| SPY240531P00472000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 1.31 | 1.49 | 1.53 | -0.05 | -3.68% | 368 | 1,171 | 17.80% |
| SPY240621P00472000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.46 | 2.78 | 2.81 | -0.14 | -5.38% | 545 | 1,928 | 17.22% |
| SPY240628P00472000 | 2024-04-24 12:32PM EDT | 2024-06-28 | 3.29 | 3.16 | 3.22 | +0.21 | +6.82% | 88 | 1,941 | 17.07% |
| SPY240719P00472000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 3.98 | 4.19 | 4.27 | 0.00 | - | 121 | 1,855 | 16.50% |
| SPY240731P00472000 | 2024-04-22 3:48PM EDT | 2024-07-31 | 5.77 | 4.76 | 4.86 | 0.00 | - | 88 | 101 | 16.29% |
| SPY240816P00472000 | 2024-04-24 2:50PM EDT | 2024-08-16 | 5.40 | 5.54 | 5.63 | -0.38 | -6.57% | 1 | 971 | 16.07% |
| SPY240830P00472000 | 2024-04-17 4:01PM EDT | 2024-08-30 | 8.34 | 6.15 | 6.27 | 0.00 | - | 1 | 675 | 15.89% |
| SPY240930P00472000 | 2024-04-19 3:36PM EDT | 2024-09-30 | 7.01 | 7.51 | 7.63 | -4.09 | -36.85% | 1 | 662 | 15.61% |
| SPY241231P00472000 | 2024-03-13 11:53AM EDT | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | - | 2 | 64 | 15.82% |
| SPY250331P00472000 | 2024-04-23 3:40PM EDT | 2025-03-31 | 14.68 | 13.12 | 16.95 | 0.00 | - | 29 | 1,187 | 16.39% |
© 2024 Yahoo. All rights reserved.