SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:415.00
CallsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00415000 | 2024-04-15 12:26PM EDT | 2024-04-19 | 88.59 | 88.03 | 88.64 | -7.49 | -7.80% | 3 | 72 | 0.00% |
| SPY240426C00415000 | 2024-04-11 3:24PM EDT | 2024-04-26 | 104.76 | 88.41 | 89.01 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240503C00415000 | 2024-04-05 2:01PM EDT | 2024-05-03 | 104.26 | 88.90 | 89.54 | 0.00 | - | 25 | 25 | 40.67% |
| SPY240517C00415000 | 2024-04-16 10:28AM EDT | 2024-05-17 | 91.17 | 90.15 | 90.75 | -7.93 | -8.00% | 2 | 18 | 42.07% |
| SPY240524C00415000 | 2024-04-16 10:06AM EDT | 2024-05-24 | 92.34 | 90.89 | 91.29 | -11.10 | -10.73% | 1 | 1 | 40.94% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 92.77 | 91.70 | 92.33 | -14.73 | -13.70% | 1 | 263 | 41.86% |
| SPY240621C00415000 | 2024-04-16 1:24PM EDT | 2024-06-21 | 95.05 | 92.72 | 93.50 | +0.04 | +0.04% | 9 | 11,318 | 37.97% |
| SPY240628C00415000 | 2024-03-20 1:38PM EDT | 2024-06-28 | 107.39 | 92.83 | 93.72 | 0.00 | - | 1 | 432 | 36.68% |
| SPY240719C00415000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 115.08 | 94.32 | 95.09 | 0.00 | - | 3 | 28 | 35.17% |
| SPY240731C00415000 | 2024-02-08 2:18PM EDT | 2024-07-31 | 92.85 | 104.91 | 105.83 | 0.00 | - | - | 1 | 49.33% |
| SPY240816C00415000 | 2024-03-18 4:01PM EDT | 2024-08-16 | 108.09 | 96.43 | 97.21 | 0.00 | - | 6 | 317 | 34.32% |
| SPY240920C00415000 | 2024-04-16 11:06AM EDT | 2024-09-20 | 100.50 | 99.51 | 100.29 | -9.76 | -8.85% | 4 | 1,063 | 34.22% |
| SPY240930C00415000 | 2024-04-11 3:31PM EDT | 2024-09-30 | 114.89 | 99.52 | 100.55 | 0.00 | - | 9 | 51 | 33.49% |
| SPY241220C00415000 | 2024-04-15 12:27PM EDT | 2024-12-20 | 112.97 | 105.42 | 106.49 | 0.00 | - | 7 | 8,336 | 32.90% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 105.75 | 106.94 | 0.00 | - | 1 | 51 | 32.58% |
| SPY250117C00415000 | 2024-04-12 11:20AM EDT | 2025-01-17 | 116.95 | 107.28 | 108.80 | 0.00 | - | 1 | 1,573 | 33.06% |
| SPY250321C00415000 | 2024-04-04 9:43AM EDT | 2025-03-21 | 130.00 | 111.75 | 113.50 | 0.00 | - | 1 | 93 | 33.16% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 111.36 | 113.35 | 0.00 | - | 1 | 1 | 32.58% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 117.41 | 119.63 | 0.00 | - | 1 | 37 | 33.14% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 126.35 | 130.22 | 0.00 | - | 3 | 1,326 | 32.95% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 126.49 | 130.50 | 0.00 | - | 1 | 103 | 32.35% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 34.42% |
PutsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00415000 | 2024-04-16 2:16PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 291 | 24,502 | 66.80% |
| SPY240426P00415000 | 2024-04-15 3:31PM EDT | 2024-04-26 | 0.12 | 0.08 | 0.09 | 0.00 | - | 771 | 902 | 46.09% |
| SPY240430P00415000 | 2024-04-16 1:50PM EDT | 2024-04-30 | 0.11 | 0.12 | 0.13 | -0.05 | -31.25% | 3 | 1,195 | 41.31% |
| SPY240503P00415000 | 2024-04-12 2:47PM EDT | 2024-05-03 | 0.21 | 0.16 | 0.17 | -0.03 | -12.50% | 1 | 41 | 39.06% |
| SPY240510P00415000 | 2024-04-15 2:52PM EDT | 2024-05-10 | 0.30 | 0.24 | 0.25 | 0.00 | - | 4 | 52 | 34.99% |
| SPY240517P00415000 | 2024-04-16 2:20PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 105 | 2,336 | 32.52% |
| SPY240524P00415000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 0.51 | 0.45 | 0.46 | +0.01 | +2.00% | 2 | 169 | 30.76% |
| SPY240531P00415000 | 2024-04-16 10:25AM EDT | 2024-05-31 | 0.60 | 0.56 | 0.57 | -0.06 | -9.09% | 1 | 1,411 | 29.37% |
| SPY240621P00415000 | 2024-04-16 2:19PM EDT | 2024-06-21 | 1.03 | 1.05 | 1.06 | -0.14 | -11.97% | 156 | 20,714 | 27.30% |
| SPY240628P00415000 | 2024-04-16 9:35AM EDT | 2024-06-28 | 1.28 | 1.23 | 1.25 | -0.05 | -3.76% | 1 | 1,346 | 26.87% |
| SPY240719P00415000 | 2024-04-16 2:13PM EDT | 2024-07-19 | 1.62 | 1.77 | 1.80 | -0.30 | -15.62% | 63 | 1,376 | 25.67% |
| SPY240731P00415000 | 2024-04-15 10:00AM EDT | 2024-07-31 | 1.51 | 2.07 | 2.11 | 0.00 | - | 2 | 588 | 25.10% |
| SPY240816P00415000 | 2024-04-16 1:30PM EDT | 2024-08-16 | 2.52 | 2.48 | 2.52 | -0.12 | -4.55% | 17 | 2,356 | 24.45% |
| SPY240830P00415000 | 2024-04-12 11:01AM EDT | 2024-08-30 | 2.63 | 2.83 | 2.88 | 0.00 | - | 2 | 762 | 23.97% |
| SPY240920P00415000 | 2024-04-16 2:06PM EDT | 2024-09-20 | 3.26 | 3.39 | 3.42 | -0.26 | -7.39% | 28 | 5,349 | 23.37% |
| SPY240930P00415000 | 2024-04-12 12:38PM EDT | 2024-09-30 | 3.40 | 3.59 | 3.64 | 0.00 | - | 3 | 348 | 23.06% |
| SPY241220P00415000 | 2024-04-16 1:38PM EDT | 2024-12-20 | 5.82 | 5.90 | 5.96 | -0.18 | -3.00% | 13 | 13,408 | 21.96% |
| SPY241231P00415000 | 2024-04-12 10:36AM EDT | 2024-12-31 | 5.52 | 6.11 | 6.22 | 0.00 | - | 1 | 95 | 21.78% |
| SPY250117P00415000 | 2024-04-16 1:19PM EDT | 2025-01-17 | 6.58 | 6.48 | 6.58 | -0.05 | -0.75% | 35 | 3,527 | 21.50% |
| SPY250321P00415000 | 2024-04-16 11:56AM EDT | 2025-03-21 | 7.80 | 8.01 | 8.14 | -0.21 | -2.62% | 6 | 1,670 | 20.88% |
| SPY250331P00415000 | 2024-04-15 10:42AM EDT | 2025-03-31 | 7.26 | 8.10 | 8.63 | 0.00 | - | 9 | 39 | 21.02% |
| SPY250620P00415000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 10.18 | 10.00 | 10.26 | -0.06 | -0.59% | 20 | 528 | 20.20% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 11.71 | 12.30 | 0.00 | - | 2 | 6 | 19.71% |
| SPY251219P00415000 | 2024-04-15 3:17PM EDT | 2025-12-19 | 14.13 | 13.33 | 14.08 | 0.00 | - | 1 | 910 | 19.24% |
| SPY260116P00415000 | 2024-04-15 1:59PM EDT | 2026-01-16 | 14.25 | 13.52 | 14.97 | +0.88 | +6.58% | 2 | 224 | 19.32% |
| SPY261218P00415000 | 2024-04-12 3:39PM EDT | 2026-12-18 | 18.10 | 17.38 | 20.59 | 0.00 | - | 153 | 499 | 18.09% |
© 2024 Yahoo. All rights reserved.