SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00460000 | 2024-04-25 10:08AM EDT | 460.00 | 38.36 | 38.93 | 39.60 | -7.49 | -16.34% | 74 | 250 | 81.15% |
| SPY240425C00470000 | 2024-04-24 3:48PM EDT | 470.00 | 36.06 | 28.69 | 29.43 | 0.00 | - | 421 | 444 | 70.07% |
| SPY240425C00480000 | 2024-04-25 10:03AM EDT | 480.00 | 18.12 | 19.06 | 19.80 | -7.35 | -28.86% | 8 | 392 | 59.03% |
| SPY240425C00482000 | 2024-04-24 3:38PM EDT | 482.00 | 23.87 | 16.81 | 17.97 | 0.00 | - | 152 | 24 | 57.74% |
| SPY240425C00483000 | 2024-04-24 2:38PM EDT | 483.00 | 21.94 | 15.82 | 17.31 | 0.00 | - | 121 | 135 | 61.21% |
| SPY240425C00485000 | 2024-04-25 9:47AM EDT | 485.00 | 14.00 | 13.95 | 14.61 | -7.10 | -33.65% | 5 | 391 | 43.46% |
| SPY240425C00486000 | 2024-04-19 3:16PM EDT | 486.00 | 10.74 | 12.94 | 13.61 | 0.00 | - | 5 | 5 | 41.16% |
| SPY240425C00487000 | 2024-04-25 9:55AM EDT | 487.00 | 11.25 | 11.95 | 13.08 | -7.85 | -41.10% | 4 | 32 | 47.12% |
| SPY240425C00488000 | 2024-04-25 10:04AM EDT | 488.00 | 9.97 | 10.88 | 12.01 | -6.09 | -37.92% | 10 | 185 | 43.41% |
| SPY240425C00489000 | 2024-04-25 10:16AM EDT | 489.00 | 10.05 | 9.95 | 11.30 | -6.26 | -38.38% | 206 | 83 | 45.02% |
| SPY240425C00490000 | 2024-04-25 10:15AM EDT | 490.00 | 9.06 | 8.80 | 9.93 | -6.51 | -41.81% | 117 | 122 | 36.91% |
| SPY240425C00491000 | 2024-04-25 10:14AM EDT | 491.00 | 8.00 | 7.88 | 9.04 | -5.15 | -39.16% | 88 | 38 | 35.84% |
| SPY240425C00492000 | 2024-04-25 10:18AM EDT | 492.00 | 7.68 | 7.29 | 7.45 | -4.21 | -36.55% | 258 | 369 | 23.98% |
| SPY240425C00493000 | 2024-04-25 10:17AM EDT | 493.00 | 6.20 | 6.15 | 6.29 | -4.70 | -43.12% | 259 | 264 | 18.56% |
| SPY240425C00494000 | 2024-04-25 10:19AM EDT | 494.00 | 5.59 | 5.55 | 5.68 | -4.59 | -45.90% | 451 | 403 | 22.53% |
| SPY240425C00495000 | 2024-04-25 10:20AM EDT | 495.00 | 4.77 | 4.70 | 4.82 | -4.44 | -48.58% | 2,205 | 1,390 | 21.53% |
| SPY240425C00496000 | 2024-04-25 10:20AM EDT | 496.00 | 3.96 | 3.71 | 3.90 | -4.19 | -52.05% | 4,108 | 810 | 19.43% |
| SPY240425C00497000 | 2024-04-25 10:19AM EDT | 497.00 | 3.04 | 3.11 | 3.15 | -4.16 | -57.70% | 7,581 | 1,193 | 18.81% |
| SPY240425C00498000 | 2024-04-25 10:20AM EDT | 498.00 | 2.51 | 2.50 | 2.52 | -3.59 | -58.66% | 32,331 | 1,744 | 18.73% |
| SPY240425C00499000 | 2024-04-25 10:20AM EDT | 499.00 | 1.87 | 1.81 | 1.83 | -3.45 | -64.85% | 70,209 | 1,389 | 17.32% |
| SPY240425C00500000 | 2024-04-25 10:20AM EDT | 500.00 | 1.36 | 1.38 | 1.39 | -2.94 | -68.37% | 88,718 | 2,176 | 17.51% |
| SPY240425C00501000 | 2024-04-25 10:20AM EDT | 501.00 | 0.95 | 0.91 | 0.92 | -2.62 | -73.18% | 59,697 | 3,047 | 16.49% |
| SPY240425C00502000 | 2024-04-25 10:20AM EDT | 502.00 | 0.64 | 0.63 | 0.64 | -2.15 | -77.06% | 45,673 | 2,903 | 16.55% |
| SPY240425C00503000 | 2024-04-25 10:20AM EDT | 503.00 | 0.43 | 0.38 | 0.40 | -1.74 | -80.56% | 32,035 | 5,353 | 16.14% |
| SPY240425C00504000 | 2024-04-25 10:20AM EDT | 504.00 | 0.27 | 0.25 | 0.26 | -1.40 | -84.34% | 18,109 | 7,928 | 16.26% |
| SPY240425C00505000 | 2024-04-25 10:20AM EDT | 505.00 | 0.17 | 0.16 | 0.17 | -1.03 | -85.83% | 23,892 | 19,594 | 16.50% |
| SPY240425C00506000 | 2024-04-25 10:20AM EDT | 506.00 | 0.10 | 0.11 | 0.12 | -0.73 | -87.95% | 11,376 | 9,739 | 17.14% |
| SPY240425C00507000 | 2024-04-25 10:19AM EDT | 507.00 | 0.07 | 0.07 | 0.08 | -0.51 | -87.93% | 24,171 | 8,665 | 17.53% |
| SPY240425C00508000 | 2024-04-25 10:19AM EDT | 508.00 | 0.05 | 0.04 | 0.05 | -0.33 | -86.84% | 37,806 | 9,392 | 17.77% |
| SPY240425C00509000 | 2024-04-25 10:19AM EDT | 509.00 | 0.03 | 0.03 | 0.04 | -0.20 | -83.33% | 9,290 | 8,698 | 18.75% |
| SPY240425C00510000 | 2024-04-25 10:20AM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 7,316 | 13,416 | 19.34% |
| SPY240425C00511000 | 2024-04-25 10:19AM EDT | 511.00 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 5,308 | 10,076 | 19.73% |
| SPY240425C00512000 | 2024-04-25 10:19AM EDT | 512.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,107 | 20,941 | 19.53% |
| SPY240425C00513000 | 2024-04-25 10:16AM EDT | 513.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 563 | 7,761 | 20.70% |
| SPY240425C00514000 | 2024-04-25 10:15AM EDT | 514.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 283 | 8,663 | 21.88% |
| SPY240425C00515000 | 2024-04-25 10:02AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 804 | 11,668 | 12.50% |
| SPY240425C00516000 | 2024-04-25 9:58AM EDT | 516.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 9,776 | 24.61% |
| SPY240425C00517000 | 2024-04-25 10:00AM EDT | 517.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 669 | 28,212 | 25.78% |
| SPY240425C00518000 | 2024-04-25 9:42AM EDT | 518.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 543 | 2,392 | 27.34% |
| SPY240425C00519000 | 2024-04-25 10:05AM EDT | 519.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,004 | 28.52% |
| SPY240425C00520000 | 2024-04-25 9:34AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,501 | 29.69% |
| SPY240425C00521000 | 2024-04-24 4:05PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 478 | 1,485 | 30.86% |
| SPY240425C00522000 | 2024-04-24 4:13PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 382 | 2,818 | 32.03% |
| SPY240425C00523000 | 2024-04-25 9:41AM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,016 | 33.59% |
| SPY240425C00524000 | 2024-04-24 3:30PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 719 | 34.38% |
| SPY240425C00525000 | 2024-04-25 9:56AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 35.94% |
| SPY240425C00526000 | 2024-04-24 1:40PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 187 | 36.72% |
| SPY240425C00527000 | 2024-04-24 11:15AM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 278 | 38.28% |
| SPY240425C00528000 | 2024-04-24 10:56AM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 188 | 39.06% |
| SPY240425C00529000 | 2024-04-24 1:58PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 40.63% |
| SPY240425C00530000 | 2024-04-24 11:44AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 444 | 41.41% |
| SPY240425C00535000 | 2024-04-23 2:46PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 727 | 47.66% |
| SPY240425C00540000 | 2024-04-23 10:35AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,272 | 50.00% |
| SPY240425C00545000 | 2024-04-23 2:08PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 54.69% |
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,537 | 60.94% |
| SPY240425C00560000 | 2024-04-24 4:12PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 166 | 70.31% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00460000 | 2024-04-25 9:34AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,993 | 51.56% |
| SPY240425P00470000 | 2024-04-25 10:02AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 2,374 | 42.19% |
| SPY240425P00480000 | 2024-04-25 10:18AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 4,620 | 28.13% |
| SPY240425P00481000 | 2024-04-25 9:39AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 981 | 26.95% |
| SPY240425P00482000 | 2024-04-25 10:17AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,699 | 770 | 25.78% |
| SPY240425P00483000 | 2024-04-25 10:16AM EDT | 483.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 2,924 | 682 | 26.17% |
| SPY240425P00484000 | 2024-04-25 10:15AM EDT | 484.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5,363 | 2,096 | 25.00% |
| SPY240425P00485000 | 2024-04-25 10:20AM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.01 | -25.00% | 2,929 | 2,734 | 23.44% |
| SPY240425P00486000 | 2024-04-25 10:19AM EDT | 486.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,322 | 1,681 | 23.05% |
| SPY240425P00487000 | 2024-04-25 10:19AM EDT | 487.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10,000 | 3,289 | 21.49% |
| SPY240425P00488000 | 2024-04-25 10:18AM EDT | 488.00 | 0.04 | 0.03 | 0.04 | +0.02 | +200.00% | 19,433 | 2,273 | 20.90% |
| SPY240425P00489000 | 2024-04-25 10:18AM EDT | 489.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 32,945 | 2,677 | 19.92% |
| SPY240425P00490000 | 2024-04-25 10:19AM EDT | 490.00 | 0.05 | 0.04 | 0.05 | +0.02 | +100.00% | 20,245 | 5,035 | 18.26% |
| SPY240425P00491000 | 2024-04-25 10:20AM EDT | 491.00 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 15,540 | 2,684 | 17.58% |
| SPY240425P00492000 | 2024-04-25 10:20AM EDT | 492.00 | 0.10 | 0.09 | 0.10 | +0.07 | +350.00% | 25,300 | 4,009 | 16.90% |
| SPY240425P00493000 | 2024-04-25 10:20AM EDT | 493.00 | 0.14 | 0.14 | 0.15 | +0.10 | +250.00% | 34,412 | 7,782 | 16.41% |
| SPY240425P00494000 | 2024-04-25 10:20AM EDT | 494.00 | 0.22 | 0.22 | 0.23 | +0.15 | +214.29% | 35,454 | 15,754 | 16.07% |
| SPY240425P00495000 | 2024-04-25 10:20AM EDT | 495.00 | 0.32 | 0.33 | 0.34 | +0.22 | +220.00% | 76,899 | 27,259 | 15.60% |
| SPY240425P00496000 | 2024-04-25 10:20AM EDT | 496.00 | 0.49 | 0.48 | 0.49 | +0.37 | +308.33% | 57,729 | 7,815 | 15.06% |
| SPY240425P00497000 | 2024-04-25 10:20AM EDT | 497.00 | 0.72 | 0.76 | 0.77 | +0.53 | +278.95% | 74,584 | 6,405 | 15.28% |
| SPY240425P00498000 | 2024-04-25 10:20AM EDT | 498.00 | 1.04 | 1.07 | 1.08 | +0.78 | +325.00% | 86,280 | 8,527 | 14.87% |
| SPY240425P00499000 | 2024-04-25 10:20AM EDT | 499.00 | 1.42 | 1.48 | 1.49 | +1.04 | +266.67% | 42,249 | 9,344 | 14.54% |
| SPY240425P00500000 | 2024-04-25 10:20AM EDT | 500.00 | 1.90 | 1.94 | 1.96 | +1.37 | +253.70% | 34,103 | 19,565 | 13.76% |
| SPY240425P00501000 | 2024-04-25 10:19AM EDT | 501.00 | 2.57 | 2.56 | 2.59 | +1.82 | +239.47% | 8,610 | 6,806 | 13.45% |
| SPY240425P00502000 | 2024-04-25 10:19AM EDT | 502.00 | 3.24 | 3.09 | 3.15 | +2.19 | +204.67% | 4,672 | 6,720 | 10.50% |
| SPY240425P00503000 | 2024-04-25 10:19AM EDT | 503.00 | 4.02 | 3.86 | 3.95 | +2.61 | +191.91% | 4,622 | 8,019 | 3.13% |
| SPY240425P00504000 | 2024-04-25 10:19AM EDT | 504.00 | 4.79 | 4.66 | 4.77 | +2.93 | +158.38% | 4,626 | 10,038 | 0.00% |
| SPY240425P00505000 | 2024-04-25 10:19AM EDT | 505.00 | 5.73 | 5.70 | 5.82 | +3.30 | +135.80% | 3,237 | 11,872 | 0.00% |
| SPY240425P00506000 | 2024-04-25 10:19AM EDT | 506.00 | 6.70 | 6.66 | 6.75 | +3.65 | +121.26% | 1,373 | 4,997 | 0.00% |
| SPY240425P00507000 | 2024-04-25 10:18AM EDT | 507.00 | 7.50 | 7.46 | 7.62 | +3.74 | +100.54% | 483 | 3,594 | 0.00% |
| SPY240425P00508000 | 2024-04-25 10:17AM EDT | 508.00 | 8.97 | 8.91 | 9.08 | +4.37 | +95.00% | 381 | 1,523 | 21.24% |
| SPY240425P00509000 | 2024-04-25 10:18AM EDT | 509.00 | 9.58 | 9.03 | 10.09 | +4.18 | +77.41% | 56 | 1,085 | 23.44% |
| SPY240425P00510000 | 2024-04-25 9:58AM EDT | 510.00 | 11.65 | 10.13 | 11.27 | +5.58 | +91.93% | 2,437 | 2,051 | 30.42% |
| SPY240425P00511000 | 2024-04-25 9:40AM EDT | 511.00 | 12.52 | 11.45 | 12.21 | +6.85 | +120.81% | 27 | 50 | 30.91% |
| SPY240425P00512000 | 2024-04-25 9:30AM EDT | 512.00 | 12.76 | 11.66 | 13.26 | +4.07 | +46.84% | 3 | 12 | 34.23% |
| SPY240425P00513000 | 2024-04-24 4:09PM EDT | 513.00 | 14.60 | 13.56 | 14.29 | +5.40 | +58.70% | 1 | 23 | 36.96% |
| SPY240425P00514000 | 2024-04-24 3:59PM EDT | 514.00 | 8.42 | 14.07 | 15.07 | 0.00 | - | 73 | 10 | 31.45% |
| SPY240425P00515000 | 2024-04-25 9:43AM EDT | 515.00 | 15.80 | 15.00 | 16.28 | +6.34 | +67.02% | 5 | 7 | 40.63% |
| SPY240425P00516000 | 2024-04-25 9:48AM EDT | 516.00 | 16.81 | 16.61 | 17.34 | +5.21 | +44.91% | 1 | 1 | 44.19% |
| SPY240425P00517000 | 2024-04-24 3:59PM EDT | 517.00 | 18.00 | 17.12 | 18.21 | +6.50 | +56.52% | 1 | 2 | 42.19% |
| SPY240425P00518000 | 2024-04-24 11:03AM EDT | 518.00 | 13.04 | 18.46 | 19.08 | 0.00 | - | 2 | 1 | 38.57% |
| SPY240425P00519000 | 2024-04-24 2:00PM EDT | 519.00 | 12.58 | 19.21 | 20.08 | 0.00 | - | 8 | 0 | 40.23% |
| SPY240425P00520000 | 2024-04-25 9:48AM EDT | 520.00 | 20.97 | 20.09 | 21.13 | +4.79 | +29.60% | 2 | 0 | 44.34% |
| SPY240425P00521000 | 2024-04-19 9:56AM EDT | 521.00 | 21.35 | 20.93 | 22.07 | 0.00 | - | 1 | 0 | 42.87% |
| SPY240425P00522000 | 2024-04-24 4:07PM EDT | 522.00 | 18.16 | 22.55 | 23.28 | 0.00 | - | 1 | 2 | 53.56% |
| SPY240425P00523000 | 2024-04-18 1:23PM EDT | 523.00 | 23.60 | 23.43 | 24.10 | 0.00 | - | 1 | 0 | 47.75% |
| SPY240425P00529000 | 2024-04-18 12:13PM EDT | 529.00 | 26.66 | 28.58 | 30.00 | 0.00 | - | - | 0 | 48.83% |
| SPY240425P00530000 | 2024-04-24 1:33PM EDT | 530.00 | 24.41 | 30.00 | 31.23 | 0.00 | - | 1 | 0 | 65.43% |
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 550.00 | 37.59 | 50.12 | 51.22 | 0.00 | - | - | 0 | 96.29% |
| SPY240425P00560000 | 2024-04-24 11:49AM EDT | 560.00 | 55.69 | 60.00 | 61.25 | 0.00 | - | 6 | 0 | 112.70% |
© 2024 Yahoo. All rights reserved.