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:655.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 21.09% |
| SPY240920C00655000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 35 | 3,578 | 15.04% |
| SPY240930C00655000 | 2024-04-23 11:41AM EDT | 2024-09-30 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 268 | 14.84% |
| SPY241220C00655000 | 2024-04-25 1:57PM EDT | 2024-12-20 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 90 | 1,935 | 14.21% |
| SPY241231C00655000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.27 | 0.24 | 0.28 | 0.00 | - | 2 | 52 | 14.10% |
| SPY250117C00655000 | 2024-04-18 4:00PM EDT | 2025-01-17 | 0.37 | 0.32 | 0.36 | 0.00 | - | 56 | 149 | 14.11% |
| SPY250321C00655000 | 2024-04-22 4:04PM EDT | 2025-03-21 | 0.72 | 0.74 | 0.80 | 0.00 | - | 1 | 4,573 | 14.34% |
| SPY250331C00655000 | 2024-04-22 9:30AM EDT | 2025-03-31 | 0.96 | 0.78 | 0.88 | 0.00 | - | 1 | 10 | 14.35% |
| SPY250620C00655000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 1.96 | 1.82 | 1.93 | 0.00 | - | 1 | 20,748 | 14.91% |
| SPY250919C00655000 | 2024-04-25 3:17PM EDT | 2025-09-19 | 3.10 | 2.99 | 4.02 | -1.08 | -25.84% | 2 | 1 | 15.93% |
| SPY251219C00655000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 5.55 | 4.88 | 6.67 | 0.00 | - | 6 | 487 | 16.79% |
| SPY260116C00655000 | 2024-04-23 3:17PM EDT | 2026-01-16 | 6.72 | 5.35 | 7.72 | 0.00 | - | 4 | 16 | 17.13% |
| SPY261218C00655000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 17.20 | 16.52 | 21.50 | 0.00 | - | 7 | 50 | 19.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 2024-06-21 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 114.62% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 71.14% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 2024-12-20 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 47.51% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 2025-01-17 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 60.80% |
© 2024 Yahoo. All rights reserved.