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:680.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00680000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,207 | 23.83% |
| SPY240920C00680000 | 2024-04-18 10:21AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 376 | 16.11% |
| SPY241220C00680000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 1 | 2,577 | 14.72% |
| SPY250117C00680000 | 2024-04-25 2:18PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.19 | -0.02 | -11.11% | 20 | 601 | 14.55% |
| SPY250321C00680000 | 2024-04-22 12:14PM EDT | 2025-03-21 | 0.37 | 0.36 | 0.41 | 0.00 | - | 1 | 169 | 14.47% |
| SPY250620C00680000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 1.07 | 0.94 | 1.03 | 0.00 | - | 152 | 235 | 14.75% |
| SPY250919C00680000 | 2024-04-01 1:43PM EDT | 2025-09-19 | 5.48 | 1.55 | 2.32 | 0.00 | - | - | 1 | 15.55% |
| SPY251219C00680000 | 2024-04-12 2:23PM EDT | 2025-12-19 | 4.52 | 3.34 | 3.52 | 0.00 | - | 1 | 40 | 15.68% |
| SPY260116C00680000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 3.42 | 2.86 | 4.96 | 0.00 | - | 2 | 3 | 16.64% |
| SPY261218C00680000 | 2024-04-11 9:46AM EDT | 2026-12-18 | 16.45 | 11.07 | 15.89 | 0.00 | - | 1 | 77 | 19.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 2024-06-21 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 75.33% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 87.66% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 40.64% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 36.85% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 34.55% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 2026-01-16 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 32.93% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.