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:620.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240719C00620000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY240731C00620000 | 2024-04-19 2:37PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240816C00620000 | 2024-04-25 2:51PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 2024-08-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920C00620000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240930C00620000 | 2024-04-25 11:40AM EDT | 2024-09-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241220C00620000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY241231C00620000 | 2024-04-24 4:12PM EDT | 2024-12-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250117C00620000 | 2024-04-25 1:36PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321C00620000 | 2024-04-25 11:44AM EDT | 2025-03-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00620000 | 2024-04-25 11:00AM EDT | 2025-03-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620C00620000 | 2024-04-25 3:17PM EDT | 2025-06-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250919C00620000 | 2024-04-24 3:43PM EDT | 2025-09-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219C00620000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 14.33 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPY261218C00620000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 2024-06-21 | 100.96 | 111.76 | 112.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00620000 | 2024-04-24 4:01PM EDT | 2024-08-16 | 114.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00620000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 116.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.