SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:435.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00435000 | 2024-04-26 2:56PM EDT | 2024-04-26 | 73.88 | 73.00 | 74.51 | +9.88 | +15.44% | 24 | 186 | 128.52% |
| SPY240430C00435000 | 2024-04-25 3:23PM EDT | 2024-04-30 | 69.40 | 73.87 | 74.23 | 0.00 | - | 33 | 91 | 0.00% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 74.36 | 74.17 | 74.61 | +9.83 | +15.23% | 11 | 6 | 49.81% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 60.94 | 74.75 | 75.17 | 0.00 | - | 3 | 3 | 45.36% |
| SPY240517C00435000 | 2024-04-26 12:40PM EDT | 2024-05-17 | 75.80 | 75.15 | 75.75 | +13.10 | +20.89% | 8 | 477 | 42.10% |
| SPY240524C00435000 | 2024-04-26 12:04PM EDT | 2024-05-24 | 75.73 | 76.01 | 76.52 | +3.13 | +4.31% | 5 | 12 | 40.82% |
| SPY240531C00435000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 66.33 | 76.31 | 76.68 | 0.00 | - | 1 | 359 | 37.32% |
| SPY240621C00435000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 78.37 | 77.77 | 78.43 | +2.24 | +2.94% | 1 | 11,305 | 34.76% |
| SPY240628C00435000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 73.69 | 77.77 | 78.51 | 0.00 | - | 3 | 387 | 33.00% |
| SPY240719C00435000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 70.51 | 79.07 | 79.51 | 0.00 | - | 3 | 612 | 30.67% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 79.82 | 80.51 | 0.00 | - | 5 | 42 | 30.48% |
| SPY240816C00435000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 75.18 | 81.49 | 82.12 | 0.00 | - | 523 | 540 | 30.70% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 80.05 | 82.78 | 83.39 | 0.00 | - | 6 | 98 | 30.67% |
| SPY240920C00435000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 84.41 | 84.54 | 85.16 | +2.81 | +3.44% | 1 | 930 | 30.53% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 84.50 | 85.33 | 0.00 | - | 4 | 2,104 | 29.74% |
| SPY241220C00435000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 91.98 | 91.13 | 91.90 | +8.76 | +10.53% | 4 | 10,467 | 29.84% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 91.10 | 92.15 | 0.00 | - | 1 | 14 | 29.37% |
| SPY250117C00435000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 93.27 | 91.99 | 93.23 | +2.69 | +2.97% | 2 | 1,453 | 29.25% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 96.93 | 98.46 | 0.00 | - | 2 | 444 | 29.83% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 2025-03-31 | 93.25 | 97.20 | 98.94 | 0.00 | - | 8 | 5 | 29.70% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 101.30 | 103.01 | 104.94 | 0.00 | - | 1 | 194 | 30.13% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 99.17 | 108.30 | 110.93 | 0.00 | - | 2 | 3 | 30.36% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 111.86 | 112.98 | 116.42 | 0.00 | - | 1 | 2,279 | 30.50% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 113.75 | 117.47 | 0.00 | - | 1 | 33 | 30.29% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 129.50 | 134.50 | 0.00 | - | 1 | 24 | 30.55% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00435000 | 2024-04-26 11:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,433 | 95.31% |
| SPY240430P00435000 | 2024-04-26 11:36AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 3,231 | 45.31% |
| SPY240503P00435000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 541 | 16,212 | 40.82% |
| SPY240510P00435000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 10 | 277 | 32.72% |
| SPY240517P00435000 | 2024-04-26 1:15PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 60 | 7,822 | 29.10% |
| SPY240524P00435000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 1 | 1,098 | 26.51% |
| SPY240531P00435000 | 2024-04-26 2:51PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 7 | 1,255 | 24.81% |
| SPY240621P00435000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.66 | -0.11 | -14.29% | 242 | 55,197 | 22.67% |
| SPY240628P00435000 | 2024-04-26 12:36PM EDT | 2024-06-28 | 0.81 | 0.79 | 0.81 | -0.20 | -19.80% | 93 | 2,072 | 22.24% |
| SPY240719P00435000 | 2024-04-26 12:00PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.29 | -0.10 | -7.14% | 2,147 | 3,512 | 21.25% |
| SPY240731P00435000 | 2024-04-26 10:51AM EDT | 2024-07-31 | 1.61 | 1.55 | 1.57 | -0.76 | -32.07% | 1 | 888 | 20.80% |
| SPY240816P00435000 | 2024-04-25 1:31PM EDT | 2024-08-16 | 2.54 | 1.95 | 1.97 | 0.00 | - | 46 | 2,809 | 20.34% |
| SPY240830P00435000 | 2024-04-25 2:09PM EDT | 2024-08-30 | 2.81 | 2.30 | 2.33 | 0.00 | - | 6 | 34 | 20.01% |
| SPY240920P00435000 | 2024-04-26 1:16PM EDT | 2024-09-20 | 2.82 | 2.88 | 2.90 | -0.23 | -7.54% | 24 | 12,282 | 19.65% |
| SPY240930P00435000 | 2024-04-26 11:05AM EDT | 2024-09-30 | 3.13 | 3.10 | 3.13 | -0.17 | -5.15% | 16 | 211 | 19.43% |
| SPY241220P00435000 | 2024-04-26 2:16PM EDT | 2024-12-20 | 5.40 | 5.41 | 5.45 | -0.36 | -6.25% | 31 | 16,417 | 18.71% |
| SPY241231P00435000 | 2024-04-25 9:37AM EDT | 2024-12-31 | 7.19 | 5.63 | 5.71 | 0.00 | - | 1 | 39 | 18.58% |
| SPY250117P00435000 | 2024-04-25 4:03PM EDT | 2025-01-17 | 6.17 | 6.10 | 6.18 | -0.32 | -4.93% | 3 | 7,775 | 18.47% |
| SPY250321P00435000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 8.51 | 7.67 | 7.74 | 0.00 | - | 4 | 1,462 | 18.00% |
| SPY250331P00435000 | 2024-04-23 10:56AM EDT | 2025-03-31 | 8.84 | 7.87 | 8.13 | 0.00 | - | 1 | 33 | 18.06% |
| SPY250620P00435000 | 2024-04-26 12:14PM EDT | 2025-06-20 | 9.95 | 9.80 | 9.98 | -0.79 | -7.36% | 1 | 3,153 | 17.58% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 11.78 | 12.12 | 0.00 | - | 1 | 2 | 17.28% |
| SPY251219P00435000 | 2024-04-22 12:18PM EDT | 2025-12-19 | 16.43 | 13.61 | 14.11 | 0.00 | - | 3 | 726 | 17.02% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 17.18 | 13.90 | 14.80 | 0.00 | - | 51 | 234 | 17.00% |
| SPY261218P00435000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 22.54 | 18.39 | 21.20 | 0.00 | - | 2 | 98 | 16.34% |
© 2024 Yahoo. All rights reserved.