SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:665.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 22.27% |
| SPY240920C00665000 | 2024-04-15 1:49PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 1,476 | 16.41% |
| SPY241220C00665000 | 2024-04-18 11:27AM EDT | 2024-12-20 | 0.23 | 0.16 | 0.19 | 0.00 | - | 10 | 782 | 15.04% |
| SPY241231C00665000 | 2024-04-12 12:55PM EDT | 2024-12-31 | 0.38 | 0.17 | 0.22 | 0.00 | - | 4 | 21 | 14.97% |
| SPY250117C00665000 | 2024-04-10 11:45AM EDT | 2025-01-17 | 0.52 | 0.23 | 0.27 | 0.00 | - | 2 | 102 | 14.88% |
| SPY250321C00665000 | 2024-04-17 12:38PM EDT | 2025-03-21 | 0.63 | 0.51 | 0.57 | 0.00 | - | 1 | 66 | 14.89% |
| SPY250331C00665000 | 2024-03-26 9:57AM EDT | 2025-03-31 | 1.63 | 0.44 | 0.76 | 0.00 | - | 2 | 1 | 15.34% |
| SPY250620C00665000 | 2024-04-16 2:23PM EDT | 2025-06-20 | 1.69 | 1.21 | 1.36 | 0.00 | - | 378 | 204 | 15.25% |
| SPY250919C00665000 | 2024-04-16 2:25PM EDT | 2025-09-19 | 3.10 | 2.20 | 2.59 | 0.00 | - | 4 | 1 | 15.71% |
| SPY251219C00665000 | 2024-04-15 9:56AM EDT | 2025-12-19 | 6.65 | 3.72 | 4.26 | 0.00 | - | 2 | 134 | 16.22% |
| SPY260116C00665000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 5.34 | 3.97 | 5.24 | 0.00 | - | 2 | 219 | 16.71% |
| SPY261218C00665000 | 2024-04-16 11:40AM EDT | 2026-12-18 | 16.60 | 12.72 | 16.09 | 0.00 | - | 1 | 20 | 19.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 102.76% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 66.04% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 94.50% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 29.59% |
© 2024 Yahoo. All rights reserved.