SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:605.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-04-18 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,020 | 12.50% |
| SPY240621C00605000 | 2024-04-23 3:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6,381 | 6.25% |
| SPY240719C00605000 | 2024-04-22 10:50AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,216 | 6.25% |
| SPY240731C00605000 | 2024-04-19 12:08PM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SPY240816C00605000 | 2024-04-23 11:09AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,077 | 6.25% |
| SPY240830C00605000 | 2024-04-19 10:40AM EDT | 2024-08-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| SPY240920C00605000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 562 | 6.25% |
| SPY240930C00605000 | 2024-04-23 2:13PM EDT | 2024-09-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 1,518 | 6.25% |
| SPY241220C00605000 | 2024-04-23 2:40PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,444 | 3.13% |
| SPY241231C00605000 | 2024-04-23 3:07PM EDT | 2024-12-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 42 | 339 | 3.13% |
| SPY250117C00605000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 3.13% |
| SPY250321C00605000 | 2024-04-23 3:41PM EDT | 2025-03-21 | 3.87 | 0.00 | 0.00 | 0.00 | - | 7 | 281 | 3.13% |
| SPY250331C00605000 | 2024-04-23 3:06PM EDT | 2025-03-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| SPY250620C00605000 | 2024-04-22 3:14PM EDT | 2025-06-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 16 | 3,462 | 3.13% |
| SPY250919C00605000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 11.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPY251219C00605000 | 2024-04-23 3:32PM EDT | 2025-12-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 3.13% |
| SPY260116C00605000 | 2024-04-19 11:49AM EDT | 2026-01-16 | 15.21 | 0.00 | 0.00 | 0.00 | - | 32 | 100 | 3.13% |
| SPY261218C00605000 | 2024-04-18 10:07AM EDT | 2026-12-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 1.56% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 103.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00605000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 91.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00605000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00605000 | 2024-04-17 3:48PM EDT | 2025-03-21 | 103.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 15.31% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 13.22% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 13.33% |
| SPY261218P00605000 | 2024-04-03 12:06PM EDT | 2026-12-18 | 86.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.