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:483.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00483000 | 2024-04-24 2:38PM EDT | 2024-04-25 | 21.94 | 20.35 | 21.23 | -0.75 | -3.31% | 121 | 16 | 0.00% |
| SPY240426C00483000 | 2024-04-24 1:45PM EDT | 2024-04-26 | 23.52 | 20.55 | 21.31 | +0.58 | +2.53% | 1 | 3 | 0.00% |
| SPY240430C00483000 | 2024-04-24 3:33PM EDT | 2024-04-30 | 23.25 | 21.06 | 21.21 | +6.78 | +41.17% | 1 | 61 | 0.00% |
| SPY240517C00483000 | 2024-04-24 11:59AM EDT | 2024-05-17 | 24.41 | 24.01 | 24.16 | -1.53 | -5.90% | 4 | 741 | 17.29% |
| SPY240524C00483000 | 2024-04-22 3:15PM EDT | 2024-05-24 | 23.57 | 25.16 | 25.33 | 0.00 | - | 53 | 60 | 18.35% |
| SPY240531C00483000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 22.05 | 25.97 | 26.12 | 0.00 | - | 6 | 58 | 18.30% |
| SPY240621C00483000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 30.44 | 27.17 | 30.30 | +2.26 | +8.02% | 2 | 150 | 21.15% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 27.36 | 31.04 | 0.00 | - | 4 | 5,506 | 21.01% |
| SPY240719C00483000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 33.44 | 29.99 | 32.61 | +1.14 | +3.53% | 8 | 136 | 20.13% |
| SPY240731C00483000 | 2024-04-17 11:40AM EDT | 2024-07-31 | 33.68 | 30.88 | 34.56 | 0.00 | - | 3 | 83 | 20.97% |
| SPY240816C00483000 | 2024-04-22 2:22PM EDT | 2024-08-16 | 34.30 | 33.02 | 36.48 | 0.00 | - | 2 | 7 | 21.33% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 37.46% |
| SPY241231C00483000 | 2024-04-17 11:10AM EDT | 2024-12-31 | 50.30 | 47.28 | 50.07 | 0.00 | - | 9 | 11 | 23.11% |
| SPY250331C00483000 | 2024-04-10 11:19AM EDT | 2025-03-31 | 66.20 | 54.47 | 58.20 | 0.00 | - | 1 | 1 | 24.22% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00483000 | 2024-04-24 9:53AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,358 | 32.81% |
| SPY240425P00483000 | 2024-04-24 11:54AM EDT | 2024-04-25 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 15 | 687 | 24.81% |
| SPY240426P00483000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 259 | 3,541 | 22.07% |
| SPY240429P00483000 | 2024-04-24 2:47PM EDT | 2024-04-29 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 12 | 537 | 16.90% |
| SPY240430P00483000 | 2024-04-24 3:25PM EDT | 2024-04-30 | 0.10 | 0.12 | 0.13 | -0.07 | -41.18% | 144 | 2,547 | 17.24% |
| SPY240501P00483000 | 2024-04-24 3:33PM EDT | 2024-05-01 | 0.16 | 0.22 | 0.23 | -0.12 | -42.86% | 157 | 285 | 17.87% |
| SPY240502P00483000 | 2024-04-24 4:04PM EDT | 2024-05-02 | 0.23 | 0.30 | 0.32 | -0.13 | -36.11% | 34 | 23 | 17.99% |
| SPY240503P00483000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.32 | 0.43 | 0.45 | -0.13 | -28.89% | 79 | 989 | 18.38% |
| SPY240517P00483000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 1.32 | 1.61 | 1.64 | -0.11 | -7.69% | 884 | 13,983 | 16.93% |
| SPY240524P00483000 | 2024-04-24 4:13PM EDT | 2024-05-24 | 2.16 | 2.16 | 2.20 | +0.19 | +9.64% | 64 | 605 | 16.49% |
| SPY240531P00483000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 2.20 | 2.61 | 2.65 | -0.16 | -6.78% | 94 | 666 | 15.97% |
| SPY240621P00483000 | 2024-04-24 4:02PM EDT | 2024-06-21 | 3.85 | 4.24 | 4.28 | -0.05 | -1.28% | 1,044 | 4,782 | 15.64% |
| SPY240628P00483000 | 2024-04-24 9:42AM EDT | 2024-06-28 | 4.44 | 4.70 | 4.77 | -0.29 | -6.13% | 101 | 3,952 | 15.54% |
| SPY240719P00483000 | 2024-04-24 4:02PM EDT | 2024-07-19 | 5.48 | 5.88 | 5.97 | -0.08 | -1.44% | 8 | 918 | 15.08% |
| SPY240731P00483000 | 2024-04-24 2:05PM EDT | 2024-07-31 | 6.05 | 6.52 | 6.63 | -0.61 | -9.16% | 1 | 250 | 14.91% |
| SPY240816P00483000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 7.08 | 7.38 | 7.48 | 0.00 | - | 2 | 538 | 14.73% |
| SPY240830P00483000 | 2024-04-23 3:44PM EDT | 2024-08-30 | 7.70 | 8.06 | 8.20 | 0.00 | - | 2 | 520 | 14.62% |
| SPY241231P00483000 | 2024-04-19 12:14PM EDT | 2024-12-31 | 18.24 | 14.10 | 14.35 | 0.00 | - | 3 | 42 | 14.61% |
© 2024 Yahoo. All rights reserved.