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:510.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00510000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.14 | 0.13 | 0.14 | -0.58 | -80.56% | 57,116 | 13,919 | 12.79% |
| SPY240426C00510000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.45 | 0.45 | 0.46 | -0.79 | -63.71% | 42,158 | 20,011 | 13.04% |
| SPY240429C00510000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 0.77 | 0.77 | 0.79 | -0.91 | -54.17% | 5,127 | 2,587 | 10.23% |
| SPY240430C00510000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 1.08 | 1.07 | 1.10 | -0.90 | -45.45% | 7,654 | 21,200 | 10.87% |
| SPY240501C00510000 | 2024-04-24 4:13PM EDT | 2024-05-01 | 1.66 | 1.57 | 1.60 | -0.86 | -34.13% | 4,044 | 1,840 | 12.18% |
| SPY240502C00510000 | 2024-04-24 4:14PM EDT | 2024-05-02 | 1.95 | 1.92 | 1.96 | -0.98 | -33.45% | 699 | 631 | 12.76% |
| SPY240503C00510000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 2.32 | 2.30 | 2.33 | -1.02 | -30.54% | 6,481 | 32,676 | 13.31% |
| SPY240510C00510000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 3.60 | 3.54 | 3.57 | -1.00 | -21.74% | 2,307 | 3,015 | 13.12% |
| SPY240517C00510000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 4.85 | 4.85 | 4.88 | -1.14 | -19.03% | 6,662 | 14,870 | 13.64% |
| SPY240524C00510000 | 2024-04-24 4:11PM EDT | 2024-05-24 | 6.21 | 6.07 | 6.12 | -1.12 | -15.28% | 603 | 1,581 | 14.14% |
| SPY240531C00510000 | 2024-04-24 4:11PM EDT | 2024-05-31 | 7.01 | 6.91 | 6.96 | -1.01 | -12.59% | 894 | 2,906 | 14.06% |
| SPY240621C00510000 | 2024-04-24 4:10PM EDT | 2024-06-21 | 9.76 | 9.69 | 9.74 | -1.25 | -11.35% | 1,886 | 33,741 | 14.73% |
| SPY240628C00510000 | 2024-04-24 4:09PM EDT | 2024-06-28 | 10.34 | 10.18 | 10.27 | -1.06 | -9.30% | 785 | 1,949 | 14.54% |
| SPY240719C00510000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 12.52 | 12.56 | 12.66 | -1.39 | -9.99% | 150 | 5,307 | 15.09% |
| SPY240731C00510000 | 2024-04-24 4:07PM EDT | 2024-07-31 | 14.00 | 13.93 | 14.06 | -1.44 | -9.33% | 123 | 786 | 15.48% |
| SPY240816C00510000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 16.84 | 15.99 | 16.11 | -0.63 | -3.61% | 506 | 4,735 | 16.18% |
| SPY240830C00510000 | 2024-04-24 11:18AM EDT | 2024-08-30 | 18.30 | 17.66 | 17.81 | -0.64 | -3.38% | 46 | 1,072 | 16.69% |
| SPY240920C00510000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 21.24 | 19.27 | 20.40 | +0.40 | +1.92% | 54 | 13,933 | 17.48% |
| SPY240930C00510000 | 2024-04-24 2:18PM EDT | 2024-09-30 | 21.32 | 19.83 | 20.98 | -0.61 | -2.78% | 20 | 593 | 17.36% |
| SPY241220C00510000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 30.90 | 28.92 | 29.95 | +0.04 | +0.13% | 96 | 8,908 | 19.61% |
| SPY241231C00510000 | 2024-04-24 9:51AM EDT | 2024-12-31 | 32.40 | 29.00 | 31.44 | +0.85 | +2.69% | 18 | 256 | 20.07% |
| SPY250117C00510000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 32.60 | 30.38 | 32.84 | -0.40 | -1.21% | 69 | 10,961 | 20.23% |
| SPY250321C00510000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 38.48 | 36.94 | 38.39 | +0.98 | +2.61% | 4 | 1,920 | 21.10% |
| SPY250331C00510000 | 2024-04-22 9:38AM EDT | 2025-03-31 | 40.00 | 36.31 | 40.06 | +4.50 | +12.68% | 1 | 13 | 21.64% |
| SPY250620C00510000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 46.59 | 43.29 | 47.16 | +0.34 | +0.74% | 29 | 3,122 | 22.74% |
| SPY250919C00510000 | 2024-04-22 1:01PM EDT | 2025-09-19 | 49.25 | 49.00 | 54.00 | 0.00 | - | 3 | 4 | 23.49% |
| SPY251219C00510000 | 2024-04-22 11:58AM EDT | 2025-12-19 | 54.77 | 56.10 | 59.88 | 0.00 | - | 1 | 1,323 | 23.93% |
| SPY260116C00510000 | 2024-04-23 2:00PM EDT | 2026-01-16 | 61.36 | 56.50 | 61.50 | 0.00 | - | 2 | 386 | 24.01% |
| SPY261218C00510000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 81.00 | 77.50 | 82.50 | +0.15 | +0.19% | 2 | 1,140 | 25.88% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00510000 | 2024-04-24 4:06PM EDT | 2024-04-25 | 6.07 | 6.15 | 6.79 | +1.25 | +25.93% | 4,758 | 822 | 38.60% |
| SPY240426P00510000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 6.60 | 6.56 | 6.66 | +1.56 | +30.95% | 935 | 13,327 | 26.33% |
| SPY240429P00510000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 6.91 | 6.82 | 6.91 | +1.33 | +23.84% | 365 | 780 | 17.82% |
| SPY240430P00510000 | 2024-04-24 4:09PM EDT | 2024-04-30 | 6.87 | 7.06 | 7.14 | +1.14 | +19.90% | 231 | 18,502 | 17.24% |
| SPY240501P00510000 | 2024-04-24 3:56PM EDT | 2024-05-01 | 5.75 | 7.48 | 7.55 | -0.75 | -11.54% | 144 | 142 | 17.54% |
| SPY240502P00510000 | 2024-04-24 4:00PM EDT | 2024-05-02 | 6.59 | 7.68 | 7.79 | +0.15 | +2.33% | 63 | 199 | 17.26% |
| SPY240503P00510000 | 2024-04-24 4:13PM EDT | 2024-05-03 | 7.88 | 7.98 | 8.06 | +1.20 | +17.96% | 3,109 | 4,065 | 17.18% |
| SPY240510P00510000 | 2024-04-24 4:07PM EDT | 2024-05-10 | 9.22 | 8.51 | 9.07 | +1.49 | +19.28% | 765 | 4,311 | 15.38% |
| SPY240517P00510000 | 2024-04-24 4:10PM EDT | 2024-05-17 | 9.49 | 9.45 | 9.76 | +1.15 | +13.79% | 3,635 | 47,518 | 14.23% |
| SPY240524P00510000 | 2024-04-24 4:08PM EDT | 2024-05-24 | 10.31 | 9.98 | 10.64 | +1.24 | +13.67% | 53 | 536 | 14.02% |
| SPY240531P00510000 | 2024-04-24 4:00PM EDT | 2024-05-31 | 9.68 | 10.71 | 10.78 | -0.11 | -1.12% | 511 | 13,858 | 12.85% |
| SPY240621P00510000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 12.26 | 12.54 | 12.60 | +0.76 | +6.61% | 1,594 | 31,032 | 12.57% |
| SPY240628P00510000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 11.91 | 13.07 | 13.15 | -0.09 | -0.75% | 959 | 2,605 | 12.53% |
| SPY240719P00510000 | 2024-04-24 4:08PM EDT | 2024-07-19 | 14.31 | 14.33 | 14.43 | +0.92 | +6.87% | 374 | 4,618 | 12.21% |
| SPY240731P00510000 | 2024-04-24 11:03AM EDT | 2024-07-31 | 14.50 | 15.00 | 15.14 | -0.09 | -0.62% | 55 | 573 | 12.12% |
| SPY240816P00510000 | 2024-04-24 3:25PM EDT | 2024-08-16 | 14.75 | 15.85 | 15.98 | -0.20 | -1.34% | 525 | 13,709 | 11.99% |
| SPY240830P00510000 | 2024-04-24 12:56PM EDT | 2024-08-30 | 15.43 | 16.51 | 16.68 | -0.45 | -2.83% | 4 | 318 | 11.91% |
| SPY240920P00510000 | 2024-04-24 4:10PM EDT | 2024-09-20 | 17.61 | 17.62 | 17.73 | +0.92 | +5.51% | 2,188 | 25,897 | 11.86% |
| SPY240930P00510000 | 2024-04-24 1:38PM EDT | 2024-09-30 | 16.90 | 18.05 | 18.22 | -0.35 | -2.03% | 16 | 3,692 | 11.85% |
| SPY241220P00510000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 21.99 | 22.29 | 22.46 | +0.29 | +1.34% | 84 | 5,345 | 12.24% |
| SPY241231P00510000 | 2024-04-23 3:44PM EDT | 2024-12-31 | 21.36 | 22.66 | 22.96 | -0.71 | -3.22% | 10 | 384 | 12.27% |
| SPY250117P00510000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 22.52 | 23.38 | 23.65 | -0.38 | -1.66% | 162 | 6,527 | 12.28% |
| SPY250321P00510000 | 2024-04-24 2:12PM EDT | 2025-03-21 | 25.09 | 25.77 | 26.07 | -0.50 | -1.95% | 183 | 2,387 | 12.31% |
| SPY250331P00510000 | 2024-04-15 2:56PM EDT | 2025-03-31 | 28.12 | 24.31 | 28.12 | 0.00 | - | 5 | 14 | 13.18% |
| SPY250620P00510000 | 2024-04-24 1:24PM EDT | 2025-06-20 | 28.30 | 28.50 | 29.09 | -0.13 | -0.46% | 21 | 2,257 | 12.30% |
| SPY250919P00510000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 29.14 | 30.85 | 32.14 | 0.00 | - | 2 | 7 | 12.43% |
| SPY251219P00510000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 33.65 | 32.99 | 34.83 | -2.00 | -5.61% | 1 | 1,113 | 12.50% |
| SPY260116P00510000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 33.74 | 33.00 | 36.11 | -0.67 | -1.95% | 21 | 368 | 12.70% |
| SPY261218P00510000 | 2024-04-24 4:05PM EDT | 2026-12-18 | 41.00 | 39.50 | 44.02 | -0.12 | -0.29% | 3 | 706 | 12.68% |
© 2024 Yahoo. All rights reserved.