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:485.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00485000 | 2024-04-26 3:14PM EDT | 2024-04-29 | 24.38 | 23.12 | 23.49 | +9.46 | +63.40% | 421 | 45 | 29.88% |
| SPY240430C00485000 | 2024-04-26 2:35PM EDT | 2024-04-30 | 23.85 | 23.22 | 23.59 | +4.74 | +24.80% | 32 | 950 | 27.83% |
| SPY240501C00485000 | 2024-04-23 10:49AM EDT | 2024-05-01 | 20.59 | 23.44 | 23.63 | 0.00 | - | 2 | 128 | 25.49% |
| SPY240502C00485000 | 2024-04-26 11:51AM EDT | 2024-05-02 | 24.27 | 23.70 | 23.89 | +7.92 | +48.44% | 1 | 57 | 26.31% |
| SPY240503C00485000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 24.95 | 23.84 | 24.02 | +0.95 | +3.96% | 7 | 63 | 25.54% |
| SPY240510C00485000 | 2024-04-26 2:37PM EDT | 2024-05-10 | 25.50 | 24.75 | 24.93 | +4.78 | +23.07% | 15 | 172 | 22.74% |
| SPY240517C00485000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 26.53 | 25.80 | 25.96 | +1.03 | +4.04% | 1,253 | 8,032 | 22.02% |
| SPY240524C00485000 | 2024-04-26 1:38PM EDT | 2024-05-24 | 27.88 | 26.87 | 27.03 | +4.73 | +20.43% | 12 | 132 | 21.82% |
| SPY240531C00485000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 28.13 | 27.65 | 27.80 | +7.64 | +37.29% | 8 | 4,453 | 21.17% |
| SPY240621C00485000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 31.56 | 30.26 | 30.59 | +6.43 | +25.59% | 12 | 29,806 | 21.14% |
| SPY240628C00485000 | 2024-04-26 10:52AM EDT | 2024-06-28 | 31.00 | 30.43 | 30.99 | +1.75 | +5.98% | 4 | 2,951 | 20.50% |
| SPY240719C00485000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 33.60 | 32.60 | 33.04 | +3.95 | +13.32% | 6 | 2,298 | 20.22% |
| SPY240731C00485000 | 2024-04-26 2:18PM EDT | 2024-07-31 | 34.96 | 33.94 | 34.45 | +2.58 | +7.97% | 1 | 73 | 20.46% |
| SPY240816C00485000 | 2024-04-24 4:06PM EDT | 2024-08-16 | 33.64 | 36.09 | 36.56 | 0.00 | - | 1 | 566 | 21.05% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 2024-08-30 | 36.32 | 37.81 | 38.36 | 0.00 | - | 3 | 178 | 21.51% |
| SPY240920C00485000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 33.22 | 39.93 | 40.37 | 0.00 | - | 7 | 5,590 | 21.62% |
| SPY240930C00485000 | 2024-04-25 11:52AM EDT | 2024-09-30 | 40.27 | 40.24 | 40.85 | +5.34 | +15.29% | 1 | 547 | 21.31% |
| SPY241220C00485000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 49.50 | 49.01 | 49.69 | +3.70 | +8.08% | 40 | 5,353 | 23.09% |
| SPY241231C00485000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 43.39 | 49.38 | 50.18 | 0.00 | - | 2 | 73 | 22.88% |
| SPY250117C00485000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 51.90 | 50.92 | 51.82 | +4.40 | +9.26% | 1 | 4,829 | 23.14% |
| SPY250321C00485000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 50.85 | 56.83 | 58.00 | 0.00 | - | 1 | 566 | 24.19% |
| SPY250620C00485000 | 2024-04-26 9:52AM EDT | 2025-06-20 | 63.64 | 63.98 | 65.48 | +4.59 | +7.77% | 1 | 3,078 | 25.02% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 70.28 | 72.37 | 0.00 | - | 1 | 1 | 25.69% |
| SPY251219C00485000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 77.57 | 76.03 | 78.82 | +6.25 | +8.76% | 1 | 1,166 | 26.27% |
| SPY260116C00485000 | 2024-04-25 12:05PM EDT | 2026-01-16 | 73.28 | 77.19 | 80.24 | 0.00 | - | 1 | 3,009 | 26.23% |
| SPY261218C00485000 | 2024-04-25 1:06PM EDT | 2026-12-18 | 98.60 | 95.77 | 100.50 | +4.82 | +5.14% | 4 | 965 | 27.64% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00485000 | 2024-04-26 3:54PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 863 | 1,553 | 20.90% |
| SPY240430P00485000 | 2024-04-26 4:08PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 843 | 12,704 | 18.95% |
| SPY240501P00485000 | 2024-04-26 4:01PM EDT | 2024-05-01 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 166 | 1,086 | 18.99% |
| SPY240502P00485000 | 2024-04-26 3:57PM EDT | 2024-05-02 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 121 | 601 | 18.31% |
| SPY240503P00485000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 16,081 | 29,215 | 18.31% |
| SPY240510P00485000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.53 | 0.52 | 0.53 | -0.15 | -22.06% | 2,439 | 5,053 | 16.53% |
| SPY240517P00485000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 1.05 | 1.03 | 1.05 | -0.19 | -15.32% | 12,376 | 39,556 | 16.11% |
| SPY240524P00485000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 1.49 | 1.50 | 1.52 | -0.21 | -12.35% | 322 | 1,970 | 15.61% |
| SPY240531P00485000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 1.90 | 1.90 | 1.93 | -0.25 | -11.63% | 1,547 | 11,907 | 15.11% |
| SPY240621P00485000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 3.43 | 3.44 | 3.47 | -0.27 | -7.30% | 1,165 | 23,616 | 14.91% |
| SPY240628P00485000 | 2024-04-26 4:09PM EDT | 2024-06-28 | 3.88 | 3.89 | 3.93 | -0.93 | -19.33% | 160 | 7,655 | 14.82% |
| SPY240719P00485000 | 2024-04-26 4:04PM EDT | 2024-07-19 | 5.08 | 5.05 | 5.10 | -0.19 | -3.61% | 306 | 10,403 | 14.43% |
| SPY240731P00485000 | 2024-04-26 3:56PM EDT | 2024-07-31 | 5.72 | 5.67 | 5.73 | -0.20 | -3.38% | 58 | 904 | 14.27% |
| SPY240816P00485000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 6.49 | 6.51 | 6.57 | -1.24 | -16.04% | 4,342 | 8,585 | 14.14% |
| SPY240830P00485000 | 2024-04-26 2:27PM EDT | 2024-08-30 | 7.12 | 7.18 | 7.25 | -3.33 | -31.87% | 4 | 853 | 14.02% |
| SPY240920P00485000 | 2024-04-26 4:03PM EDT | 2024-09-20 | 8.19 | 8.19 | 8.25 | -1.42 | -14.78% | 2,957 | 15,153 | 13.91% |
| SPY240930P00485000 | 2024-04-26 3:28PM EDT | 2024-09-30 | 8.41 | 8.62 | 8.73 | -1.66 | -16.48% | 147 | 1,993 | 13.88% |
| SPY241220P00485000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 12.63 | 12.73 | 12.84 | -2.05 | -13.96% | 834 | 5,519 | 14.14% |
| SPY241231P00485000 | 2024-04-24 4:08PM EDT | 2024-12-31 | 13.15 | 13.10 | 13.27 | -1.67 | -11.27% | 25 | 191 | 14.11% |
| SPY250117P00485000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 13.60 | 13.83 | 13.99 | -0.36 | -2.58% | 3 | 5,471 | 14.11% |
| SPY250321P00485000 | 2024-04-24 10:47AM EDT | 2025-03-21 | 15.94 | 16.19 | 16.39 | -1.35 | -7.81% | 2 | 1,887 | 14.06% |
| SPY250331P00485000 | 2024-04-26 12:25PM EDT | 2025-03-31 | 16.43 | 16.32 | 16.95 | -4.47 | -21.39% | 1 | 8 | 14.16% |
| SPY250620P00485000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 18.85 | 18.99 | 19.39 | -0.54 | -2.78% | 24 | 767 | 13.94% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 2025-09-19 | 25.63 | 21.43 | 22.34 | 0.00 | - | 1 | 12 | 13.96% |
| SPY251219P00485000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 25.35 | 23.88 | 24.61 | 0.00 | - | 1 | 1,378 | 13.80% |
| SPY260116P00485000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 24.57 | 23.99 | 25.74 | -2.84 | -10.36% | 13 | 2,591 | 13.94% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 29.82 | 33.48 | 0.00 | - | 1 | 1,122 | 13.74% |
© 2024 Yahoo. All rights reserved.