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:
Strike:440.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00440000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 66.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 2024-04-30 | 63.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503C00440000 | 2024-04-23 1:53PM EDT | 2024-05-03 | 66.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00440000 | 2024-04-24 11:36AM EDT | 2024-05-10 | 66.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240517C00440000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 67.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240524C00440000 | 2024-04-24 12:43PM EDT | 2024-05-24 | 66.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00440000 | 2024-04-19 1:19PM EDT | 2024-05-31 | 61.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00440000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 69.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00440000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 68.17 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 70.54 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SPY240830C00440000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 75.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00440000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 76.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930C00440000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 78.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00440000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 84.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00440000 | 2024-04-23 12:39PM EDT | 2024-12-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 81.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00440000 | 2024-04-23 3:42PM EDT | 2025-03-21 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00440000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 98.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00440000 | 2024-04-19 1:40PM EDT | 2025-12-19 | 102.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00440000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 102.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00440000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| SPY240430P00440000 | 2024-04-24 3:54PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SPY240503P00440000 | 2024-04-24 3:02PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY240510P00440000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SPY240517P00440000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| SPY240524P00440000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY240531P00440000 | 2024-04-24 1:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY240621P00440000 | 2024-04-24 4:09PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 6.25% |
| SPY240628P00440000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 1.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240719P00440000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| SPY240731P00440000 | 2024-04-24 1:55PM EDT | 2024-07-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240816P00440000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SPY240830P00440000 | 2024-04-24 2:22PM EDT | 2024-08-30 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920P00440000 | 2024-04-24 4:11PM EDT | 2024-09-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 3.13% |
| SPY240930P00440000 | 2024-04-24 2:22PM EDT | 2024-09-30 | 3.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241220P00440000 | 2024-04-24 1:10PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231P00440000 | 2024-04-23 11:02AM EDT | 2024-12-31 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00440000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250321P00440000 | 2024-04-24 1:21PM EDT | 2025-03-21 | 9.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250331P00440000 | 2024-04-24 3:24PM EDT | 2025-03-31 | 9.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620P00440000 | 2024-04-23 10:26AM EDT | 2025-06-20 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00440000 | 2024-04-22 12:19PM EDT | 2025-12-19 | 17.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPY260116P00440000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.