SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:670.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.05% |
| SPY240920C00670000 | 2024-04-15 12:41PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.04 | 0.00 | - | 3 | 1,750 | 16.21% |
| SPY241220C00670000 | 2024-04-22 3:30PM EDT | 2024-12-20 | 0.17 | 0.11 | 0.14 | 0.00 | - | 32 | 1,497 | 14.53% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 2 | 14.43% |
| SPY250117C00670000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 0.23 | 0.17 | 0.20 | 0.00 | - | 3 | 10,232 | 14.34% |
| SPY250321C00670000 | 2024-04-24 4:05PM EDT | 2025-03-21 | 0.50 | 0.40 | 0.43 | 0.00 | - | 2 | 3,839 | 14.27% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.31 | 0.62 | 0.00 | - | 1 | 2 | 14.84% |
| SPY250620C00670000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 1.39 | 0.99 | 1.09 | 0.00 | - | 2 | 73 | 14.62% |
| SPY250919C00670000 | 2024-04-04 3:13PM EDT | 2025-09-19 | 3.86 | 1.92 | 2.19 | 0.00 | - | 2 | 2 | 15.11% |
| SPY251219C00670000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 3.66 | 3.25 | 3.77 | 0.00 | - | 2 | 162 | 15.68% |
| SPY260116C00670000 | 2024-04-22 2:05PM EDT | 2026-01-16 | 4.96 | 3.65 | 4.61 | 0.00 | - | 1 | 224 | 16.09% |
| SPY261218C00670000 | 2024-04-18 1:25PM EDT | 2026-12-18 | 14.20 | 12.80 | 15.18 | 0.00 | - | 6 | 273 | 18.51% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 114.16% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 71.24% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 91.01% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 170.17 | 172.07 | 0.00 | - | 1 | 0 | 19.73% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 45.60% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 31.97% |
| SPY261218P00670000 | 2024-04-03 9:36AM EDT | 2026-12-18 | 151.55 | 169.00 | 173.50 | 0.00 | - | 1 | 0 | 11.91% |
© 2024 Yahoo. All rights reserved.