SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:530.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00530000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,179 | 29.69% |
| SPY240429C00530000 | 2024-04-26 9:45AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 616 | 14.84% |
| SPY240430C00530000 | 2024-04-25 4:08PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 11,436 | 13.28% |
| SPY240501C00530000 | 2024-04-26 10:22AM EDT | 2024-05-01 | 0.02 | 0.01 | 0.02 | +0.01 | - | 31 | 287 | 13.09% |
| SPY240502C00530000 | 2024-04-26 10:02AM EDT | 2024-05-02 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 255 | 13.18% |
| SPY240503C00530000 | 2024-04-26 10:31AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 495 | 13,693 | 13.04% |
| SPY240510C00530000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 0.21 | 0.23 | 0.24 | 0.00 | - | 2,967 | 4,794 | 12.02% |
| SPY240517C00530000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.55 | 0.59 | 0.60 | +0.02 | +3.77% | 1,702 | 13,945 | 12.17% |
| SPY240524C00530000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 0.99 | 1.06 | 1.08 | -0.01 | -1.00% | 419 | 2,231 | 12.43% |
| SPY240531C00530000 | 2024-04-26 10:31AM EDT | 2024-05-31 | 1.41 | 1.45 | 1.47 | +0.04 | +2.92% | 153 | 5,537 | 12.28% |
| SPY240621C00530000 | 2024-04-26 10:31AM EDT | 2024-06-21 | 3.18 | 3.22 | 3.24 | +0.11 | +3.59% | 440 | 21,153 | 13.05% |
| SPY240628C00530000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 3.69 | 3.61 | 3.65 | +0.13 | +3.65% | 14 | 6,299 | 12.96% |
| SPY240719C00530000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 5.33 | 5.50 | 5.54 | +0.08 | +1.52% | 47 | 9,962 | 13.64% |
| SPY240731C00530000 | 2024-04-26 10:22AM EDT | 2024-07-31 | 6.63 | 6.57 | 6.61 | +1.17 | +21.43% | 47 | 1,921 | 13.96% |
| SPY240816C00530000 | 2024-04-26 10:34AM EDT | 2024-08-16 | 8.24 | 8.26 | 8.31 | +0.11 | +1.35% | 44 | 13,861 | 14.64% |
| SPY240830C00530000 | 2024-04-26 10:05AM EDT | 2024-08-30 | 9.66 | 9.60 | 9.67 | +2.01 | +26.27% | 1 | 275 | 15.06% |
| SPY240920C00530000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 11.52 | 11.45 | 11.49 | +0.18 | +1.59% | 70 | 12,327 | 15.47% |
| SPY240930C00530000 | 2024-04-26 10:31AM EDT | 2024-09-30 | 11.79 | 11.90 | 11.97 | +1.74 | +17.31% | 18 | 3,506 | 15.36% |
| SPY241220C00530000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 20.24 | 20.48 | 20.56 | +0.01 | +0.05% | 3 | 6,682 | 17.92% |
| SPY241231C00530000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 21.10 | 20.95 | 21.08 | +3.54 | +20.16% | 2 | 482 | 17.84% |
| SPY250117C00530000 | 2024-04-26 10:33AM EDT | 2025-01-17 | 22.51 | 22.46 | 22.60 | +0.13 | +0.58% | 674 | 9,216 | 18.15% |
| SPY250321C00530000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 28.24 | 28.25 | 28.40 | +0.11 | +0.39% | 2 | 3,821 | 19.37% |
| SPY250331C00530000 | 2024-04-25 9:50AM EDT | 2025-03-31 | 24.52 | 28.28 | 29.20 | 0.00 | - | 5 | 2,018 | 19.50% |
| SPY250620C00530000 | 2024-04-25 4:09PM EDT | 2025-06-20 | 35.62 | 35.20 | 36.23 | +0.22 | +0.62% | 1 | 958 | 20.76% |
| SPY250919C00530000 | 2024-04-25 11:09AM EDT | 2025-09-19 | 37.49 | 40.24 | 45.00 | 0.00 | - | 2 | 15 | 22.48% |
| SPY251219C00530000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 45.32 | 47.71 | 49.80 | 0.00 | - | 10 | 836 | 22.55% |
| SPY260116C00530000 | 2024-04-25 1:57PM EDT | 2026-01-16 | 47.88 | 49.24 | 51.57 | 0.00 | - | 26 | 480 | 22.71% |
| SPY261218C00530000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 67.78 | 69.00 | 73.50 | 0.00 | - | 1 | 568 | 24.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00530000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 28.29 | 21.08 | 22.01 | 0.00 | - | 9 | 0 | 58.79% |
| SPY240429P00530000 | 2024-04-15 9:46AM EDT | 2024-04-29 | 15.30 | 21.39 | 21.83 | 0.00 | - | - | 0 | 27.25% |
| SPY240430P00530000 | 2024-04-25 3:48PM EDT | 2024-04-30 | 26.86 | 21.34 | 21.83 | 0.00 | - | 97 | 7 | 24.37% |
| SPY240501P00530000 | 2024-04-18 4:13PM EDT | 2024-05-01 | 30.32 | 21.23 | 21.71 | 0.00 | - | - | 0 | 20.87% |
| SPY240502P00530000 | 2024-04-25 3:41PM EDT | 2024-05-02 | 27.15 | 21.39 | 21.82 | 0.00 | - | 2 | 2 | 20.48% |
| SPY240503P00530000 | 2024-04-25 2:53PM EDT | 2024-05-03 | 27.75 | 21.36 | 21.81 | 0.00 | - | 24 | 5 | 19.08% |
| SPY240510P00530000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 21.80 | 21.22 | 21.85 | -0.56 | -2.50% | 651 | 4 | 14.21% |
| SPY240517P00530000 | 2024-04-26 10:17AM EDT | 2024-05-17 | 21.10 | 21.67 | 22.10 | -5.75 | -21.42% | 44 | 53 | 12.96% |
| SPY240524P00530000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 21.40 | 21.35 | 21.74 | -9.60 | -30.97% | 20 | 0 | 9.68% |
| SPY240531P00530000 | 2024-04-25 2:56PM EDT | 2024-05-31 | 22.23 | 21.51 | 21.95 | -5.57 | -20.04% | 2 | 223 | 9.59% |
| SPY240621P00530000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 22.91 | 21.98 | 22.48 | -3.00 | -11.58% | 8 | 4,198 | 9.04% |
| SPY240628P00530000 | 2024-04-25 3:55PM EDT | 2024-06-28 | 27.30 | 22.31 | 22.86 | 0.00 | - | 54 | 2,597 | 9.34% |
| SPY240719P00530000 | 2024-04-26 10:25AM EDT | 2024-07-19 | 22.80 | 23.08 | 23.54 | -8.08 | -26.17% | 9 | 572 | 9.21% |
| SPY240731P00530000 | 2024-04-24 2:30PM EDT | 2024-07-31 | 26.30 | 23.35 | 23.86 | 0.00 | - | 50 | 1,592 | 9.07% |
| SPY240816P00530000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 31.95 | 24.00 | 24.38 | 0.00 | - | 6 | 874 | 9.05% |
| SPY240830P00530000 | 2024-04-25 9:55AM EDT | 2024-08-30 | 33.00 | 24.42 | 24.99 | 0.00 | - | 1 | 3,683 | 9.22% |
| SPY240920P00530000 | 2024-04-26 10:32AM EDT | 2024-09-20 | 25.53 | 25.13 | 25.60 | -3.18 | -11.08% | 7 | 15,188 | 9.15% |
| SPY240930P00530000 | 2024-04-26 10:03AM EDT | 2024-09-30 | 25.80 | 25.47 | 26.02 | -3.87 | -13.04% | 2 | 10,328 | 9.25% |
| SPY241220P00530000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 34.70 | 28.79 | 29.41 | 0.00 | - | 2 | 10,636 | 9.93% |
| SPY241231P00530000 | 2024-04-26 9:32AM EDT | 2024-12-31 | 31.18 | 29.25 | 29.62 | +1.18 | +3.93% | 1 | 1,780 | 9.85% |
| SPY250117P00530000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 33.43 | 29.96 | 30.35 | 0.00 | - | 15 | 2,093 | 9.99% |
| SPY250321P00530000 | 2024-04-22 12:39PM EDT | 2025-03-21 | 39.34 | 31.75 | 32.69 | 0.00 | - | 4 | 3,338 | 10.31% |
| SPY250331P00530000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.80 | 31.94 | 33.01 | 0.00 | - | 2 | 14 | 10.33% |
| SPY250620P00530000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 34.60 | 34.30 | 35.27 | -2.73 | -7.31% | 3 | 5,846 | 10.38% |
| SPY251219P00530000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 42.03 | 39.32 | 40.10 | 0.00 | - | 18 | 3,679 | 10.60% |
| SPY260116P00530000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 43.07 | 39.63 | 41.01 | 0.00 | - | 22 | 99 | 10.72% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 45.76 | 48.94 | 0.00 | - | 1 | 116 | 11.11% |
© 2024 Yahoo. All rights reserved.