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:
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00460000 | 2024-04-26 4:04PM EDT | 460.00 | 48.42 | 48.11 | 48.48 | +10.83 | +28.81% | 27 | 1 | 55.66% |
| SPY240429C00470000 | 2024-04-25 3:53PM EDT | 470.00 | 36.85 | 38.11 | 38.49 | +3.64 | +10.96% | 1 | 5 | 45.70% |
| SPY240429C00480000 | 2024-04-26 2:33PM EDT | 480.00 | 28.70 | 28.12 | 28.49 | +9.63 | +50.50% | 4 | 4 | 35.21% |
| SPY240429C00482000 | 2024-04-25 1:07PM EDT | 482.00 | 19.90 | 26.12 | 26.49 | 0.00 | - | 4 | 1 | 33.11% |
| SPY240429C00484000 | 2024-04-26 9:32AM EDT | 484.00 | 24.51 | 24.12 | 24.49 | +8.80 | +56.02% | 100 | 2 | 30.96% |
| SPY240429C00485000 | 2024-04-26 3:14PM EDT | 485.00 | 24.38 | 23.12 | 23.49 | +9.46 | +63.40% | 421 | 45 | 29.88% |
| SPY240429C00486000 | 2024-04-26 11:21AM EDT | 486.00 | 22.16 | 22.12 | 22.49 | +4.63 | +26.41% | 3 | 11 | 28.81% |
| SPY240429C00487000 | 2024-04-26 2:18PM EDT | 487.00 | 22.18 | 21.12 | 21.50 | +9.82 | +79.45% | 43 | 35 | 27.98% |
| SPY240429C00488000 | 2024-04-26 3:01PM EDT | 488.00 | 21.56 | 20.12 | 20.50 | +7.87 | +57.49% | 5 | 16 | 26.91% |
| SPY240429C00489000 | 2024-04-26 3:03PM EDT | 489.00 | 20.44 | 19.12 | 19.50 | +7.28 | +55.32% | 76 | 65 | 25.78% |
| SPY240429C00490000 | 2024-04-26 4:01PM EDT | 490.00 | 18.35 | 18.13 | 18.50 | +1.73 | +10.41% | 29 | 68 | 24.71% |
| SPY240429C00491000 | 2024-04-26 3:30PM EDT | 491.00 | 18.57 | 17.13 | 17.50 | +6.26 | +50.85% | 21 | 23 | 23.58% |
| SPY240429C00492000 | 2024-04-26 4:09PM EDT | 492.00 | 16.52 | 16.13 | 16.50 | +5.50 | +49.91% | 33 | 154 | 22.49% |
| SPY240429C00493000 | 2024-04-26 2:15PM EDT | 493.00 | 15.87 | 15.13 | 15.50 | +5.02 | +46.27% | 316 | 315 | 21.36% |
| SPY240429C00494000 | 2024-04-26 3:04PM EDT | 494.00 | 15.29 | 14.16 | 14.50 | +5.65 | +58.61% | 60 | 110 | 20.24% |
| SPY240429C00495000 | 2024-04-26 4:14PM EDT | 495.00 | 13.27 | 13.16 | 13.51 | +2.89 | +27.84% | 136 | 567 | 19.29% |
| SPY240429C00496000 | 2024-04-26 4:12PM EDT | 496.00 | 12.35 | 12.15 | 12.51 | +0.35 | +2.92% | 133 | 851 | 18.12% |
| SPY240429C00497000 | 2024-04-26 3:59PM EDT | 497.00 | 11.60 | 11.17 | 11.51 | +0.96 | +9.02% | 152 | 951 | 16.97% |
| SPY240429C00498000 | 2024-04-26 4:05PM EDT | 498.00 | 10.46 | 10.26 | 10.45 | +0.25 | +2.45% | 409 | 927 | 14.80% |
| SPY240429C00499000 | 2024-04-26 3:58PM EDT | 499.00 | 9.66 | 9.28 | 9.46 | +0.62 | +6.86% | 509 | 2,121 | 13.82% |
| SPY240429C00500000 | 2024-04-26 4:13PM EDT | 500.00 | 8.40 | 8.29 | 8.47 | +0.25 | +3.07% | 953 | 2,791 | 12.82% |
| SPY240429C00501000 | 2024-04-26 4:00PM EDT | 501.00 | 7.42 | 7.32 | 7.49 | +0.03 | +0.41% | 826 | 3,204 | 11.89% |
| SPY240429C00502000 | 2024-04-26 4:11PM EDT | 502.00 | 6.59 | 6.36 | 6.53 | +0.16 | +2.49% | 1,180 | 2,522 | 11.13% |
| SPY240429C00503000 | 2024-04-26 3:59PM EDT | 503.00 | 5.66 | 5.42 | 5.58 | -0.09 | -1.57% | 1,824 | 3,144 | 10.35% |
| SPY240429C00504000 | 2024-04-26 4:13PM EDT | 504.00 | 4.61 | 4.52 | 4.66 | -0.30 | -6.11% | 2,921 | 1,971 | 9.68% |
| SPY240429C00505000 | 2024-04-26 4:14PM EDT | 505.00 | 3.70 | 3.65 | 3.77 | -0.48 | -11.48% | 6,584 | 3,224 | 9.02% |
| SPY240429C00506000 | 2024-04-26 4:13PM EDT | 506.00 | 2.87 | 2.84 | 2.93 | -0.61 | -17.53% | 10,261 | 8,549 | 8.41% |
| SPY240429C00507000 | 2024-04-26 4:14PM EDT | 507.00 | 2.13 | 2.12 | 2.17 | -0.80 | -27.30% | 25,834 | 4,073 | 7.92% |
| SPY240429C00508000 | 2024-04-26 4:14PM EDT | 508.00 | 1.49 | 1.49 | 1.51 | -0.86 | -36.60% | 74,785 | 14,403 | 7.48% |
| SPY240429C00509000 | 2024-04-26 4:14PM EDT | 509.00 | 0.99 | 0.97 | 0.99 | -0.87 | -46.77% | 90,968 | 2,919 | 7.22% |
| SPY240429C00510000 | 2024-04-26 4:14PM EDT | 510.00 | 0.59 | 0.59 | 0.60 | -0.86 | -59.31% | 120,047 | 4,117 | 7.00% |
| SPY240429C00511000 | 2024-04-26 4:14PM EDT | 511.00 | 0.33 | 0.33 | 0.34 | -0.74 | -69.16% | 45,371 | 14,944 | 6.86% |
| SPY240429C00512000 | 2024-04-26 4:14PM EDT | 512.00 | 0.19 | 0.18 | 0.19 | -0.61 | -76.25% | 39,408 | 5,370 | 6.91% |
| SPY240429C00513000 | 2024-04-26 4:14PM EDT | 513.00 | 0.10 | 0.09 | 0.10 | -0.48 | -82.76% | 30,650 | 19,786 | 6.93% |
| SPY240429C00514000 | 2024-04-26 4:14PM EDT | 514.00 | 0.05 | 0.05 | 0.06 | -0.38 | -88.37% | 17,033 | 1,714 | 7.23% |
| SPY240429C00515000 | 2024-04-26 4:14PM EDT | 515.00 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 26,998 | 6,319 | 7.33% |
| SPY240429C00516000 | 2024-04-26 4:14PM EDT | 516.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 9,887 | 1,696 | 7.72% |
| SPY240429C00517000 | 2024-04-26 4:14PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 7,653 | 6,433 | 7.81% |
| SPY240429C00518000 | 2024-04-26 4:10PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,024 | 1,119 | 8.59% |
| SPY240429C00519000 | 2024-04-26 4:14PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,415 | 699 | 9.38% |
| SPY240429C00520000 | 2024-04-26 4:14PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,941 | 3,262 | 10.16% |
| SPY240429C00521000 | 2024-04-26 4:07PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 601 | 588 | 10.94% |
| SPY240429C00522000 | 2024-04-26 3:58PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,339 | 1,256 | 11.72% |
| SPY240429C00523000 | 2024-04-26 3:50PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 705 | 115 | 12.50% |
| SPY240429C00524000 | 2024-04-26 3:45PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 112 | 13.09% |
| SPY240429C00525000 | 2024-04-26 3:52PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 292 | 13.87% |
| SPY240429C00526000 | 2024-04-26 11:01AM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 148 | 14.45% |
| SPY240429C00527000 | 2024-04-26 4:05PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 168 | 15.24% |
| SPY240429C00528000 | 2024-04-25 4:00PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 16.02% |
| SPY240429C00529000 | 2024-04-26 12:45PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 16.80% |
| SPY240429C00530000 | 2024-04-26 3:03PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 616 | 17.38% |
| SPY240429C00540000 | 2024-04-25 3:18PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 219 | 24.22% |
| SPY240429C00550000 | 2024-04-23 12:52PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 30.47% |
| SPY240429C00560000 | 2024-04-22 10:51AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 36.72% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00460000 | 2024-04-26 3:59PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,972 | 836 | 38.28% |
| SPY240429P00470000 | 2024-04-26 4:01PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 528 | 19,164 | 30.47% |
| SPY240429P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 589 | 6,256 | 25.00% |
| SPY240429P00481000 | 2024-04-26 2:40PM EDT | 481.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 261 | 381 | 24.02% |
| SPY240429P00482000 | 2024-04-26 3:14PM EDT | 482.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 27 | 389 | 23.24% |
| SPY240429P00483000 | 2024-04-26 2:02PM EDT | 483.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 387 | 711 | 22.46% |
| SPY240429P00484000 | 2024-04-26 4:06PM EDT | 484.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 377 | 506 | 21.68% |
| SPY240429P00485000 | 2024-04-26 3:54PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 863 | 1,553 | 20.90% |
| SPY240429P00486000 | 2024-04-26 3:24PM EDT | 486.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 661 | 858 | 19.92% |
| SPY240429P00487000 | 2024-04-26 3:24PM EDT | 487.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 356 | 797 | 19.14% |
| SPY240429P00488000 | 2024-04-26 4:11PM EDT | 488.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,275 | 1,771 | 18.36% |
| SPY240429P00489000 | 2024-04-26 3:44PM EDT | 489.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 451 | 1,107 | 17.58% |
| SPY240429P00490000 | 2024-04-26 4:07PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 12,086 | 14,100 | 16.80% |
| SPY240429P00491000 | 2024-04-26 4:06PM EDT | 491.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 9,374 | 9,392 | 16.02% |
| SPY240429P00492000 | 2024-04-26 4:06PM EDT | 492.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 2,403 | 1,388 | 15.04% |
| SPY240429P00493000 | 2024-04-26 4:08PM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 4,036 | 9,461 | 14.26% |
| SPY240429P00494000 | 2024-04-26 4:08PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 2,167 | 2,054 | 13.48% |
| SPY240429P00495000 | 2024-04-26 4:14PM EDT | 495.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 28,424 | 21,225 | 12.60% |
| SPY240429P00496000 | 2024-04-26 4:12PM EDT | 496.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 17,389 | 9,467 | 12.40% |
| SPY240429P00497000 | 2024-04-26 4:14PM EDT | 497.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 9,738 | 2,541 | 11.52% |
| SPY240429P00498000 | 2024-04-26 4:14PM EDT | 498.00 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 10,411 | 3,860 | 11.13% |
| SPY240429P00499000 | 2024-04-26 4:13PM EDT | 499.00 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 7,450 | 3,170 | 10.55% |
| SPY240429P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 0.06 | 0.05 | 0.06 | -0.42 | -87.50% | 48,448 | 11,737 | 9.86% |
| SPY240429P00501000 | 2024-04-26 4:14PM EDT | 501.00 | 0.09 | 0.08 | 0.09 | -0.53 | -85.48% | 30,542 | 2,115 | 9.62% |
| SPY240429P00502000 | 2024-04-26 4:14PM EDT | 502.00 | 0.12 | 0.11 | 0.12 | -0.63 | -84.00% | 25,750 | 3,757 | 9.08% |
| SPY240429P00503000 | 2024-04-26 4:14PM EDT | 503.00 | 0.18 | 0.17 | 0.18 | -0.76 | -80.85% | 28,630 | 2,843 | 8.77% |
| SPY240429P00504000 | 2024-04-26 4:14PM EDT | 504.00 | 0.26 | 0.26 | 0.27 | -0.92 | -77.97% | 40,018 | 3,217 | 8.48% |
| SPY240429P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 0.38 | 0.38 | 0.39 | -1.06 | -73.61% | 64,007 | 1,627 | 8.11% |
| SPY240429P00506000 | 2024-04-26 4:14PM EDT | 506.00 | 0.56 | 0.56 | 0.57 | -1.19 | -68.00% | 56,182 | 1,527 | 7.76% |
| SPY240429P00507000 | 2024-04-26 4:14PM EDT | 507.00 | 0.82 | 0.81 | 0.82 | -1.36 | -62.39% | 69,365 | 2,498 | 7.40% |
| SPY240429P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 1.18 | 1.17 | 1.18 | -1.43 | -54.79% | 119,218 | 373 | 7.11% |
| SPY240429P00509000 | 2024-04-26 4:14PM EDT | 509.00 | 1.66 | 1.64 | 1.65 | -1.48 | -47.13% | 87,530 | 423 | 6.77% |
| SPY240429P00510000 | 2024-04-26 4:14PM EDT | 510.00 | 2.30 | 2.24 | 2.31 | -1.52 | -39.79% | 35,858 | 1,054 | 6.80% |
| SPY240429P00511000 | 2024-04-26 4:14PM EDT | 511.00 | 3.05 | 2.95 | 3.07 | -1.34 | -30.52% | 4,145 | 112 | 6.79% |
| SPY240429P00512000 | 2024-04-26 4:14PM EDT | 512.00 | 3.89 | 3.84 | 3.92 | -1.21 | -23.73% | 2,902 | 55 | 6.80% |
| SPY240429P00513000 | 2024-04-26 4:12PM EDT | 513.00 | 4.69 | 4.70 | 4.86 | -4.42 | -48.52% | 2,915 | 150 | 7.25% |
| SPY240429P00514000 | 2024-04-26 4:07PM EDT | 514.00 | 5.46 | 5.62 | 5.97 | -7.28 | -57.14% | 463 | 10 | 9.89% |
| SPY240429P00515000 | 2024-04-26 4:13PM EDT | 515.00 | 6.74 | 6.61 | 6.95 | -0.79 | -10.49% | 2,602 | 1 | 10.84% |
| SPY240429P00516000 | 2024-04-26 3:59PM EDT | 516.00 | 7.72 | 7.61 | 7.96 | -0.72 | -8.53% | 81 | 2 | 12.16% |
| SPY240429P00517000 | 2024-04-26 4:12PM EDT | 517.00 | 8.69 | 8.61 | 8.95 | -3.08 | -26.17% | 99 | 0 | 13.16% |
| SPY240429P00518000 | 2024-04-26 1:29PM EDT | 518.00 | 8.60 | 9.59 | 9.95 | -9.93 | -53.59% | 75 | 1 | 14.28% |
| SPY240429P00519000 | 2024-04-26 3:56PM EDT | 519.00 | 10.53 | 10.61 | 10.95 | -4.32 | -29.09% | 120 | 0 | 15.38% |
| SPY240429P00520000 | 2024-04-26 4:01PM EDT | 520.00 | 11.71 | 11.59 | 11.95 | -4.02 | -25.56% | 252 | 0 | 16.46% |
| SPY240429P00521000 | 2024-04-26 3:44PM EDT | 521.00 | 12.51 | 12.59 | 12.95 | -6.27 | -33.39% | 77 | 0 | 17.53% |
| SPY240429P00522000 | 2024-04-17 10:01AM EDT | 522.00 | 17.30 | 13.59 | 13.95 | 0.00 | - | - | 0 | 18.60% |
| SPY240429P00527000 | 2024-04-22 9:47AM EDT | 527.00 | 29.29 | 18.59 | 18.95 | 0.00 | - | 1 | 0 | 23.68% |
| SPY240429P00528000 | 2024-04-18 9:51AM EDT | 528.00 | 26.89 | 19.59 | 19.95 | 0.00 | - | - | 0 | 24.66% |
| SPY240429P00529000 | 2024-04-26 11:49AM EDT | 529.00 | 20.24 | 20.59 | 20.95 | -7.66 | -27.46% | 1 | 0 | 25.66% |
| SPY240429P00530000 | 2024-04-15 9:46AM EDT | 530.00 | 15.30 | 21.59 | 21.95 | 0.00 | - | - | 0 | 26.61% |
| SPY240429P00540000 | 2024-04-18 9:58AM EDT | 540.00 | 32.96 | 31.58 | 31.95 | -5.97 | -15.34% | 1 | 0 | 35.94% |
| SPY240429P00560000 | 2024-04-16 11:40AM EDT | 560.00 | 55.94 | 51.58 | 51.95 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.