SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00420000 | 2024-06-26 1:17PM EDT | 420.00 | 143.82 | 149.67 | 152.67 | 0.00 | - | - | 0 | 37.90% |
| SPY250417C00465000 | 2024-06-28 10:01AM EDT | 465.00 | 106.00 | 109.07 | 111.69 | 0.00 | - | 2 | 1 | 31.36% |
| SPY250417C00480000 | 2024-06-27 1:17PM EDT | 480.00 | 90.98 | 96.02 | 98.47 | 0.00 | - | - | 1 | 29.32% |
| SPY250417C00490000 | 2024-06-27 1:17PM EDT | 490.00 | 82.44 | 87.49 | 89.83 | 0.00 | - | - | 3 | 28.00% |
| SPY250417C00500000 | 2024-07-05 9:59AM EDT | 500.00 | 78.42 | 79.14 | 81.34 | +4.45 | +6.02% | 2 | 6 | 26.70% |
| SPY250417C00515000 | 2024-06-27 1:26PM EDT | 515.00 | 62.61 | 67.02 | 68.83 | 0.00 | - | - | 1 | 24.73% |
| SPY250417C00520000 | 2024-07-05 1:10PM EDT | 520.00 | 63.30 | 63.07 | 64.96 | +2.24 | +3.67% | 1 | 2 | 24.19% |
| SPY250417C00525000 | 2024-06-27 9:47AM EDT | 525.00 | 55.80 | 59.19 | 60.88 | 0.00 | - | - | 6 | 23.51% |
| SPY250417C00530000 | 2024-06-27 1:17PM EDT | 530.00 | 54.72 | 55.38 | 57.13 | +3.74 | +7.34% | 1 | 1 | 22.98% |
| SPY250417C00535000 | 2024-07-05 9:59AM EDT | 535.00 | 50.78 | 51.64 | 53.20 | +3.40 | +7.18% | 2 | 223 | 22.32% |
| SPY250417C00540000 | 2024-06-28 3:19PM EDT | 540.00 | 42.84 | 47.98 | 49.60 | 0.00 | - | 1 | 3 | 21.80% |
| SPY250417C00545000 | 2024-07-05 12:39PM EDT | 545.00 | 44.20 | 44.37 | 45.83 | +5.04 | +12.87% | 1 | 9 | 21.16% |
| SPY250417C00550000 | 2024-06-27 9:49AM EDT | 550.00 | 38.09 | 40.90 | 42.40 | +0.58 | +1.55% | 1 | 4 | 20.65% |
| SPY250417C00555000 | 2024-07-05 1:11PM EDT | 555.00 | 37.64 | 37.53 | 38.78 | +3.14 | +9.10% | 3 | 1 | 20.00% |
| SPY250417C00560000 | 2024-07-05 12:55PM EDT | 560.00 | 34.25 | 34.27 | 35.45 | +4.82 | +16.38% | 19 | 2 | 19.45% |
| SPY250417C00565000 | 2024-06-27 1:42PM EDT | 565.00 | 27.84 | 31.12 | 32.25 | 0.00 | - | - | 3 | 18.92% |
| SPY250417C00570000 | 2024-06-28 10:02AM EDT | 570.00 | 26.39 | 28.10 | 29.19 | 0.00 | - | 2 | 1 | 18.41% |
| SPY250417C00575000 | 2024-06-26 2:39PM EDT | 575.00 | 21.82 | 25.81 | 25.92 | 0.00 | - | - | 0 | 17.72% |
| SPY250417C00580000 | 2024-06-28 3:31PM EDT | 580.00 | 18.60 | 23.07 | 23.16 | 0.00 | - | 1 | 2 | 17.24% |
| SPY250417C00585000 | 2024-07-02 4:00PM EDT | 585.00 | 17.60 | 20.50 | 20.61 | 0.00 | - | 2 | 113 | 16.80% |
| SPY250417C00590000 | 2024-07-05 10:53AM EDT | 590.00 | 17.19 | 18.09 | 18.20 | +2.93 | +20.55% | 75 | 138 | 16.36% |
| SPY250417C00595000 | 2024-06-27 1:06PM EDT | 595.00 | 13.03 | 15.88 | 16.00 | 0.00 | - | - | 57 | 15.96% |
| SPY250417C00600000 | 2024-06-28 3:19PM EDT | 600.00 | 13.49 | 13.87 | 13.95 | +2.65 | +24.45% | 1 | 2 | 15.57% |
| SPY250417C00605000 | 2024-06-26 2:30PM EDT | 605.00 | 9.89 | 12.03 | 12.12 | 0.00 | - | - | 1 | 15.22% |
| SPY250417C00610000 | 2024-07-05 11:59AM EDT | 610.00 | 10.16 | 10.36 | 10.46 | +1.67 | +19.67% | 1 | 1 | 14.89% |
| SPY250417C00620000 | 2024-07-05 2:04PM EDT | 620.00 | 7.60 | 7.59 | 7.67 | +0.85 | +12.59% | 2 | 3 | 14.31% |
| SPY250417C00635000 | 2024-06-26 2:20PM EDT | 635.00 | 3.75 | 4.59 | 4.65 | 0.00 | - | - | 1 | 13.62% |
| SPY250417C00640000 | 2024-06-26 2:27PM EDT | 640.00 | 3.17 | 3.83 | 3.90 | 0.00 | - | - | 3 | 13.43% |
| SPY250417C00645000 | 2024-06-28 12:40PM EDT | 645.00 | 2.20 | 3.20 | 3.25 | 0.00 | - | 10 | 8 | 13.25% |
| SPY250417C00650000 | 2024-07-05 9:34AM EDT | 650.00 | 2.34 | 2.65 | 2.71 | +0.31 | +15.27% | 5 | 7 | 13.10% |
| SPY250417C00655000 | 2024-07-05 11:34AM EDT | 655.00 | 2.20 | 2.20 | 2.25 | +0.23 | +11.68% | 7 | 18 | 12.96% |
| SPY250417C00660000 | 2024-07-05 11:52AM EDT | 660.00 | 1.79 | 1.82 | 1.86 | +0.03 | +1.70% | 5 | 5 | 12.84% |
| SPY250417C00665000 | 2024-07-05 10:09AM EDT | 665.00 | 1.39 | 1.51 | 1.55 | +0.11 | +8.59% | 15 | 8 | 12.75% |
| SPY250417C00675000 | 2024-07-03 9:38AM EDT | 675.00 | 0.97 | 1.04 | 1.07 | +0.09 | +10.23% | 2 | 11 | 12.62% |
| SPY250417C00680000 | 2024-07-05 9:32AM EDT | 680.00 | 0.88 | 0.87 | 0.90 | +0.53 | +151.43% | 2 | 1 | 12.59% |
| SPY250417C00685000 | 2024-07-05 9:46AM EDT | 685.00 | 0.69 | 0.73 | 0.77 | +0.03 | +4.55% | 2 | 8 | 12.61% |
| SPY250417C00690000 | 2024-06-27 1:03PM EDT | 690.00 | 1.00 | 0.62 | 0.65 | 0.00 | - | - | 0 | 12.60% |
| SPY250417C00720000 | 2024-06-26 1:37PM EDT | 720.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | - | 1 | 13.00% |
| SPY250417C00725000 | 2024-06-27 3:57PM EDT | 725.00 | 0.19 | 0.24 | 0.26 | 0.00 | - | - | 3 | 13.11% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00280000 | 2024-07-05 12:01PM EDT | 280.00 | 0.76 | 0.77 | 0.79 | -0.05 | -6.17% | 25 | 1 | 36.46% |
| SPY250417P00350000 | 2024-07-03 10:31AM EDT | 350.00 | 1.62 | 1.58 | 1.61 | 0.00 | - | 1 | 6 | 28.84% |
| SPY250417P00375000 | 2024-06-27 3:54PM EDT | 375.00 | 2.29 | 2.03 | 2.06 | 0.00 | - | - | 6 | 26.31% |
| SPY250417P00390000 | 2024-06-26 9:42AM EDT | 390.00 | 2.87 | 2.37 | 2.40 | 0.00 | - | - | 2 | 24.85% |
| SPY250417P00400000 | 2024-07-05 9:46AM EDT | 400.00 | 2.64 | 2.63 | 2.66 | -0.06 | -2.22% | 5 | 13 | 23.89% |
| SPY250417P00420000 | 2024-07-05 12:13PM EDT | 420.00 | 3.27 | 3.28 | 3.33 | -0.72 | -18.05% | 1 | 9 | 22.08% |
| SPY250417P00430000 | 2024-07-02 12:25PM EDT | 430.00 | 3.85 | 3.70 | 3.74 | 0.00 | - | 6 | 9 | 21.19% |
| SPY250417P00440000 | 2024-07-02 10:50AM EDT | 440.00 | 4.54 | 4.17 | 4.22 | 0.00 | - | 5 | 15 | 20.33% |
| SPY250417P00450000 | 2024-07-03 12:56PM EDT | 450.00 | 4.77 | 4.72 | 4.78 | 0.00 | - | 2 | 4 | 19.49% |
| SPY250417P00455000 | 2024-06-28 1:20PM EDT | 455.00 | 5.60 | 5.03 | 5.09 | 0.00 | - | 1 | 3 | 19.07% |
| SPY250417P00460000 | 2024-07-02 1:14PM EDT | 460.00 | 5.66 | 5.38 | 5.43 | 0.00 | - | 2 | 14 | 18.66% |
| SPY250417P00470000 | 2024-07-05 1:21PM EDT | 470.00 | 6.19 | 6.13 | 6.20 | -0.71 | -10.29% | 1 | 3 | 17.84% |
| SPY250417P00475000 | 2024-06-28 12:09PM EDT | 475.00 | 7.36 | 6.56 | 6.63 | 0.00 | - | 3 | 3 | 17.44% |
| SPY250417P00480000 | 2024-06-27 1:23PM EDT | 480.00 | 8.15 | 7.03 | 7.10 | 0.00 | - | - | 2 | 17.03% |
| SPY250417P00485000 | 2024-07-03 11:21AM EDT | 485.00 | 7.85 | 7.53 | 7.60 | 0.00 | - | 4 | 79 | 16.63% |
| SPY250417P00490000 | 2024-07-03 9:52AM EDT | 490.00 | 8.01 | 8.07 | 8.17 | 0.00 | - | 1 | 2 | 16.24% |
| SPY250417P00500000 | 2024-07-05 1:48PM EDT | 500.00 | 9.33 | 9.30 | 9.39 | -0.52 | -5.28% | 1 | 117 | 15.42% |
| SPY250417P00510000 | 2024-07-05 12:06PM EDT | 510.00 | 10.86 | 10.76 | 10.85 | -2.14 | -16.46% | 1 | 1 | 14.61% |
| SPY250417P00520000 | 2024-06-27 3:52PM EDT | 520.00 | 14.30 | 12.44 | 12.55 | 0.00 | - | - | 2 | 13.79% |
| SPY250417P00525000 | 2024-07-05 11:15AM EDT | 525.00 | 13.61 | 13.40 | 13.51 | -1.00 | -6.84% | 1 | 1 | 13.36% |
| SPY250417P00535000 | 2024-07-03 9:30AM EDT | 535.00 | 16.52 | 15.56 | 15.68 | 0.00 | - | 1 | 3 | 12.50% |
| SPY250417P00540000 | 2024-07-03 9:34AM EDT | 540.00 | 17.49 | 16.80 | 16.94 | -0.41 | -2.29% | 5 | 7 | 12.07% |
| SPY250417P00545000 | 2024-07-03 11:29AM EDT | 545.00 | 18.70 | 18.11 | 18.25 | -0.52 | -2.71% | 1 | 7 | 11.60% |
| SPY250417P00550000 | 2024-07-05 2:11PM EDT | 550.00 | 19.70 | 19.56 | 19.71 | -0.66 | -3.24% | 5 | 13 | 11.14% |
| SPY250417P00555000 | 2024-06-25 11:20AM EDT | 555.00 | 25.21 | 21.15 | 21.32 | 0.00 | - | - | 9 | 10.66% |
| SPY250417P00560000 | 2024-07-05 11:22AM EDT | 560.00 | 23.49 | 22.88 | 23.05 | -1.11 | -4.51% | 2 | 3 | 10.16% |
| SPY250417P00565000 | 2024-06-27 11:08AM EDT | 565.00 | 28.70 | 24.80 | 24.98 | 0.00 | - | - | 0 | 9.65% |
| SPY250417P00575000 | 2024-07-05 1:40PM EDT | 575.00 | 30.02 | 28.81 | 30.05 | -5.21 | -14.79% | 1 | 1 | 8.88% |
| SPY250417P00580000 | 2024-06-27 1:03PM EDT | 580.00 | 36.80 | 31.36 | 32.76 | 0.00 | - | - | 0 | 8.37% |
| SPY250417P00585000 | 2024-07-03 12:16PM EDT | 585.00 | 37.05 | 34.21 | 35.75 | 0.00 | - | 20 | 13 | 7.84% |
© 2024 Yahoo. All rights reserved.