SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:525.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00525000 | 2024-04-25 9:56AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 35.16% |
| SPY240426C00525000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 11,930 | 25.00% |
| SPY240429C00525000 | 2024-04-25 9:30AM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 291 | 16.99% |
| SPY240430C00525000 | 2024-04-25 9:49AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 14,944 | 16.21% |
| SPY240501C00525000 | 2024-04-25 9:45AM EDT | 2024-05-01 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 28 | 477 | 15.63% |
| SPY240503C00525000 | 2024-04-25 9:57AM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 97 | 21,857 | 15.14% |
| SPY240510C00525000 | 2024-04-25 10:03AM EDT | 2024-05-10 | 0.22 | 0.21 | 0.22 | -0.18 | -45.00% | 4,148 | 6,554 | 13.40% |
| SPY240517C00525000 | 2024-04-25 10:08AM EDT | 2024-05-17 | 0.51 | 0.49 | 0.50 | -0.33 | -39.29% | 395 | 16,966 | 13.22% |
| SPY240524C00525000 | 2024-04-25 10:05AM EDT | 2024-05-24 | 0.90 | 0.90 | 0.91 | -0.51 | -36.17% | 175 | 2,372 | 13.41% |
| SPY240531C00525000 | 2024-04-25 10:08AM EDT | 2024-05-31 | 1.28 | 1.26 | 1.28 | -0.57 | -30.81% | 414 | 9,767 | 13.29% |
| SPY240621C00525000 | 2024-04-25 10:09AM EDT | 2024-06-21 | 2.79 | 2.77 | 2.79 | -0.97 | -25.80% | 431 | 15,709 | 13.76% |
| SPY240628C00525000 | 2024-04-25 10:00AM EDT | 2024-06-28 | 3.10 | 3.14 | 3.17 | -1.07 | -25.66% | 9 | 6,156 | 13.65% |
| SPY240719C00525000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 4.74 | 4.76 | 4.79 | -1.20 | -20.20% | 16 | 3,227 | 14.10% |
| SPY240731C00525000 | 2024-04-25 10:02AM EDT | 2024-07-31 | 5.61 | 5.65 | 5.72 | -2.39 | -29.87% | 23 | 448 | 14.33% |
| SPY240816C00525000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 7.34 | 7.23 | 7.28 | -1.87 | -20.30% | 7 | 4,684 | 14.95% |
| SPY240830C00525000 | 2024-04-24 1:16PM EDT | 2024-08-30 | 10.64 | 8.52 | 8.59 | 0.00 | - | 4 | 160 | 15.39% |
| SPY240920C00525000 | 2024-04-25 9:50AM EDT | 2024-09-20 | 10.29 | 10.16 | 10.21 | -2.49 | -19.48% | 37 | 10,536 | 15.68% |
| SPY240930C00525000 | 2024-04-24 3:32PM EDT | 2024-09-30 | 13.49 | 10.59 | 10.68 | 0.00 | - | 494 | 1,094 | 15.58% |
| SPY241220C00525000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 18.53 | 18.73 | 18.83 | -4.01 | -17.79% | 7 | 9,581 | 18.02% |
| SPY241231C00525000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 23.01 | 19.18 | 19.33 | 0.00 | - | 5 | 171 | 17.94% |
| SPY250117C00525000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 24.27 | 20.71 | 20.85 | 0.00 | - | 282 | 10,635 | 18.28% |
| SPY250321C00525000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 26.42 | 26.17 | 26.32 | -3.48 | -11.64% | 6 | 1,269 | 19.39% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 26.28 | 27.10 | 0.00 | - | 1 | 39 | 19.51% |
| SPY250620C00525000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.45 | 32.72 | 33.94 | -4.37 | -11.54% | 2 | 2,589 | 20.76% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 2025-09-19 | 39.84 | 39.19 | 40.93 | 0.00 | - | 5 | 41 | 21.80% |
| SPY251219C00525000 | 2024-04-23 3:34PM EDT | 2025-12-19 | 50.10 | 45.42 | 47.51 | 0.00 | - | 22 | 1,401 | 22.66% |
| SPY260116C00525000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 49.75 | 46.21 | 48.94 | -1.25 | -2.45% | 1 | 201 | 22.69% |
| SPY261218C00525000 | 2024-04-24 11:59AM EDT | 2026-12-18 | 71.00 | 66.00 | 70.50 | 0.00 | - | 1 | 624 | 24.98% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00525000 | 2024-04-24 3:06PM EDT | 2024-04-26 | 20.67 | 26.34 | 26.91 | 0.00 | - | 3,632 | 3 | 55.57% |
| SPY240430P00525000 | 2024-04-24 4:09PM EDT | 2024-04-30 | 21.75 | 26.42 | 26.97 | 0.00 | - | 13,243 | 894 | 34.67% |
| SPY240501P00525000 | 2024-04-19 11:55AM EDT | 2024-05-01 | 27.50 | 26.40 | 26.93 | 0.00 | - | 10 | 0 | 31.84% |
| SPY240503P00525000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 19.26 | 26.32 | 26.93 | 0.00 | - | 193 | 18 | 28.08% |
| SPY240510P00525000 | 2024-04-22 3:23PM EDT | 2024-05-10 | 24.40 | 26.46 | 27.13 | 0.00 | - | 32 | 7 | 21.92% |
| SPY240517P00525000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 26.45 | 26.39 | 26.98 | +6.14 | +30.23% | 2 | 142 | 17.75% |
| SPY240524P00525000 | 2024-04-24 12:45PM EDT | 2024-05-24 | 21.88 | 26.44 | 26.98 | 0.00 | - | 74 | 84 | 15.55% |
| SPY240531P00525000 | 2024-04-24 4:06PM EDT | 2024-05-31 | 21.34 | 26.43 | 27.08 | 0.00 | - | 253 | 2,730 | 14.28% |
| SPY240621P00525000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 27.05 | 26.92 | 27.58 | +6.58 | +32.14% | 9 | 6,181 | 12.48% |
| SPY240628P00525000 | 2024-04-25 10:05AM EDT | 2024-06-28 | 27.20 | 26.89 | 27.73 | +5.91 | +27.76% | 2 | 7,548 | 12.07% |
| SPY240719P00525000 | 2024-04-25 9:41AM EDT | 2024-07-19 | 27.73 | 27.70 | 28.21 | +4.24 | +18.05% | 3 | 804 | 11.25% |
| SPY240731P00525000 | 2024-04-22 11:51AM EDT | 2024-07-31 | 29.56 | 27.94 | 28.67 | 0.00 | - | 5 | 544 | 11.18% |
| SPY240816P00525000 | 2024-04-24 4:00PM EDT | 2024-08-16 | 23.14 | 28.33 | 28.90 | 0.00 | - | 12 | 1,920 | 10.66% |
| SPY240830P00525000 | 2024-04-25 10:02AM EDT | 2024-08-30 | 29.49 | 28.72 | 29.42 | +5.98 | +25.44% | 6 | 298 | 10.66% |
| SPY240920P00525000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 29.55 | 29.38 | 29.99 | +4.00 | +15.66% | 66 | 7,721 | 10.47% |
| SPY240930P00525000 | 2024-04-25 10:03AM EDT | 2024-09-30 | 30.61 | 29.71 | 30.30 | +5.92 | +23.98% | 1 | 538 | 10.43% |
| SPY241220P00525000 | 2024-04-25 9:43AM EDT | 2024-12-20 | 32.50 | 32.74 | 33.42 | +3.00 | +10.17% | 1 | 5,842 | 10.81% |
| SPY241231P00525000 | 2024-04-24 11:27AM EDT | 2024-12-31 | 29.33 | 32.94 | 33.88 | 0.00 | - | 1 | 2,324 | 10.89% |
| SPY250117P00525000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 34.49 | 33.33 | 34.47 | +4.70 | +15.78% | 3 | 3,460 | 10.93% |
| SPY250321P00525000 | 2024-04-25 9:36AM EDT | 2025-03-21 | 35.86 | 35.34 | 36.50 | +4.86 | +15.68% | 2 | 904 | 11.02% |
| SPY250331P00525000 | 2024-04-10 9:44AM EDT | 2025-03-31 | 29.18 | 35.77 | 36.34 | 0.00 | - | 1 | 13 | 10.77% |
| SPY250620P00525000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 34.05 | 37.72 | 39.04 | 0.00 | - | 44 | 3,163 | 11.05% |
| SPY250919P00525000 | 2024-04-11 10:44AM EDT | 2025-09-19 | 35.16 | 40.38 | 41.05 | 0.00 | - | 1 | 1 | 10.92% |
| SPY251219P00525000 | 2024-04-24 3:09PM EDT | 2025-12-19 | 39.52 | 42.42 | 43.39 | 0.00 | - | 56 | 2,280 | 11.02% |
| SPY260116P00525000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 39.60 | 42.62 | 44.15 | 0.00 | - | 94 | 6,485 | 11.08% |
| SPY261218P00525000 | 2024-04-23 10:50AM EDT | 2026-12-18 | 47.00 | 48.43 | 51.84 | 0.00 | - | 6 | 2,727 | 11.39% |
© 2024 Yahoo. All rights reserved.