SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:615.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-04-15 11:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 155 | 26.17% |
| SPY240621C00615000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,467 | 17.58% |
| SPY240719C00615000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 2,751 | 15.43% |
| SPY240731C00615000 | 2024-04-23 11:16AM EDT | 2024-07-31 | 0.07 | 0.03 | 0.05 | 0.00 | - | 61 | 133 | 14.80% |
| SPY240816C00615000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 2,387 | 14.21% |
| SPY240830C00615000 | 2024-04-17 1:20PM EDT | 2024-08-30 | 0.13 | 0.08 | 0.10 | 0.00 | - | 3 | 6 | 13.97% |
| SPY240920C00615000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.15 | -0.05 | -29.41% | 13 | 1,074 | 13.60% |
| SPY240930C00615000 | 2024-04-25 11:24AM EDT | 2024-09-30 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 1 | 132 | 13.37% |
| SPY241220C00615000 | 2024-04-24 4:06PM EDT | 2024-12-20 | 0.91 | 0.77 | 0.79 | 0.00 | - | 32 | 1,262 | 13.69% |
| SPY241231C00615000 | 2024-04-25 10:30AM EDT | 2024-12-31 | 0.85 | 0.84 | 0.88 | -0.28 | -24.78% | 2 | 303 | 13.64% |
| SPY250117C00615000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 1.35 | 1.07 | 1.12 | 0.00 | - | 3 | 359 | 13.81% |
| SPY250321C00615000 | 2024-04-24 3:16PM EDT | 2025-03-21 | 2.68 | 2.22 | 2.26 | 0.00 | - | 8 | 736 | 14.38% |
| SPY250331C00615000 | 2024-04-25 12:09PM EDT | 2025-03-31 | 2.35 | 2.30 | 2.45 | -0.04 | -1.67% | 2 | 62 | 14.43% |
| SPY250620C00615000 | 2024-04-24 2:15PM EDT | 2025-06-20 | 4.46 | 4.53 | 4.68 | -0.89 | -16.64% | 1 | 5,805 | 15.30% |
| SPY250919C00615000 | 2024-04-18 2:52PM EDT | 2025-09-19 | 8.25 | 7.49 | 7.86 | 0.00 | - | 1 | 2 | 16.22% |
| SPY251219C00615000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 12.40 | 11.01 | 11.63 | 0.00 | - | 2 | 169 | 17.13% |
| SPY260116C00615000 | 2024-04-19 12:54PM EDT | 2026-01-16 | 12.39 | 11.82 | 12.98 | 0.00 | - | 3 | 193 | 17.45% |
| SPY261218C00615000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 31.23 | 27.05 | 30.13 | 0.00 | - | 1 | 93 | 20.40% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-04-19 2:56PM EDT | 2024-05-17 | 120.04 | 114.19 | 114.68 | 0.00 | - | 8 | 0 | 45.57% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 113.77 | 114.53 | 0.00 | - | 2 | 0 | 27.84% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 113.93 | 114.83 | 0.00 | - | 2 | 0 | 24.27% |
| SPY240816P00615000 | 2024-04-24 4:01PM EDT | 2024-08-16 | 109.35 | 114.12 | 114.84 | 0.00 | - | 4 | 2 | 21.13% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 113.28 | 115.27 | 0.00 | - | 560 | 0 | 13.29% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 40.70% |
| SPY260116P00615000 | 2024-03-01 3:04PM EDT | 2026-01-16 | 102.50 | 89.85 | 93.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 111.63 | 116.50 | 0.00 | - | 2 | 0 | 8.92% |
© 2024 Yahoo. All rights reserved.