SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:474.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00474000 | 2024-04-18 1:53PM EDT | 2024-04-19 | 25.85 | 23.87 | 24.88 | +0.42 | +1.65% | 2 | 675 | 67.72% |
| SPY240422C00474000 | 2024-04-18 1:10PM EDT | 2024-04-22 | 26.70 | 24.17 | 24.63 | 0.00 | - | 1 | 21 | 36.87% |
| SPY240430C00474000 | 2024-04-10 10:46AM EDT | 2024-04-30 | 43.02 | 25.51 | 25.67 | 0.00 | - | 4 | 60 | 26.84% |
| SPY240517C00474000 | 2024-04-17 12:23PM EDT | 2024-05-17 | 31.24 | 28.83 | 28.96 | 0.00 | - | 1 | 325 | 25.69% |
| SPY240531C00474000 | 2024-04-17 10:56AM EDT | 2024-05-31 | 35.14 | 30.80 | 30.98 | 0.00 | - | 3 | 86 | 24.78% |
| SPY240621C00474000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 34.84 | 33.26 | 33.77 | +0.06 | +0.17% | 3 | 341 | 24.26% |
| SPY240628C00474000 | 2024-04-18 3:39PM EDT | 2024-06-28 | 35.07 | 33.71 | 34.25 | 0.00 | - | 1 | 808 | 23.66% |
| SPY240719C00474000 | 2024-04-17 10:17AM EDT | 2024-07-19 | 41.13 | 35.89 | 36.38 | 0.00 | - | 2 | 61 | 23.20% |
| SPY240731C00474000 | 2024-04-02 10:14AM EDT | 2024-07-31 | 54.04 | 37.26 | 37.79 | 0.00 | - | 6 | 4 | 23.31% |
| SPY240816C00474000 | 2024-04-01 11:05AM EDT | 2024-08-16 | 60.92 | 39.37 | 39.76 | 0.00 | - | 1 | 9 | 23.60% |
| SPY240830C00474000 | 2024-04-18 2:12PM EDT | 2024-08-30 | 41.65 | 40.74 | 41.49 | 0.00 | - | 1 | 7 | 23.91% |
| SPY241231C00474000 | 2024-04-01 11:52AM EDT | 2024-12-31 | 72.23 | 52.13 | 53.05 | 0.00 | - | 2 | 52 | 24.68% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00474000 | 2024-04-19 9:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 30,762 | 34.77% |
| SPY240422P00474000 | 2024-04-19 11:01AM EDT | 2024-04-22 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 351 | 3,168 | 21.58% |
| SPY240423P00474000 | 2024-04-19 10:40AM EDT | 2024-04-23 | 0.13 | 0.11 | 0.12 | +0.03 | +30.00% | 113 | 429 | 21.44% |
| SPY240430P00474000 | 2024-04-19 10:37AM EDT | 2024-04-30 | 0.69 | 0.60 | 0.61 | +0.15 | +27.78% | 45 | 1,404 | 19.14% |
| SPY240517P00474000 | 2024-04-19 11:09AM EDT | 2024-05-17 | 2.25 | 2.32 | 2.34 | +0.07 | +3.21% | 2,987 | 2,287 | 18.39% |
| SPY240531P00474000 | 2024-04-19 10:53AM EDT | 2024-05-31 | 3.29 | 3.30 | 3.34 | +0.10 | +3.13% | 5 | 236 | 17.32% |
| SPY240621P00474000 | 2024-04-19 10:59AM EDT | 2024-06-21 | 4.99 | 5.01 | 5.04 | +0.42 | +9.19% | 40 | 1,426 | 16.97% |
| SPY240628P00474000 | 2024-04-18 3:09PM EDT | 2024-06-28 | 5.29 | 5.46 | 5.51 | 0.00 | - | 5 | 1,146 | 16.80% |
| SPY240719P00474000 | 2024-04-18 1:13PM EDT | 2024-07-19 | 6.45 | 6.76 | 6.81 | 0.00 | - | 6 | 1,236 | 16.39% |
| SPY240731P00474000 | 2024-04-10 9:30AM EDT | 2024-07-31 | 4.90 | 7.38 | 7.46 | 0.00 | - | 1 | 3 | 16.16% |
| SPY240816P00474000 | 2024-04-19 9:44AM EDT | 2024-08-16 | 7.79 | 8.22 | 8.29 | -0.16 | -2.01% | 1 | 175 | 15.92% |
| SPY240830P00474000 | 2024-04-04 11:20AM EDT | 2024-08-30 | 4.79 | 8.94 | 9.03 | 0.00 | - | 1 | 36 | 15.78% |
| SPY241231P00474000 | 2024-04-02 9:36AM EDT | 2024-12-31 | 10.65 | 14.88 | 15.04 | 0.00 | - | 10 | 76 | 15.48% |
© 2024 Yahoo. All rights reserved.