SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:535.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00535000 | 2024-04-25 12:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,280 | 25.00% |
| SPY240430C00535000 | 2024-04-25 3:24PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,501 | 9,527 | 12.50% |
| SPY240503C00535000 | 2024-04-25 4:11PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 7,788 | 6.25% |
| SPY240510C00535000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 83 | 8,485 | 6.25% |
| SPY240517C00535000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 276 | 22,759 | 6.25% |
| SPY240524C00535000 | 2024-04-25 4:04PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 123 | 502 | 6.25% |
| SPY240531C00535000 | 2024-04-25 4:03PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 543 | 4,084 | 3.13% |
| SPY240621C00535000 | 2024-04-25 4:13PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,842 | 10,959 | 3.13% |
| SPY240628C00535000 | 2024-04-25 4:07PM EDT | 2024-06-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 8,621 | 3.13% |
| SPY240719C00535000 | 2024-04-25 4:12PM EDT | 2024-07-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 271 | 11,988 | 3.13% |
| SPY240731C00535000 | 2024-04-25 3:43PM EDT | 2024-07-31 | 3.91 | 0.00 | 0.00 | 0.00 | - | 64 | 523 | 3.13% |
| SPY240816C00535000 | 2024-04-25 2:35PM EDT | 2024-08-16 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4,029 | 15,487 | 3.13% |
| SPY240830C00535000 | 2024-04-25 2:45PM EDT | 2024-08-30 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 1.56% |
| SPY240920C00535000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 7.56 | 0.00 | 0.00 | 0.00 | - | 200 | 6,284 | 1.56% |
| SPY240930C00535000 | 2024-04-25 12:08PM EDT | 2024-09-30 | 7.57 | 0.00 | 0.00 | 0.00 | - | 6 | 993 | 1.56% |
| SPY241220C00535000 | 2024-04-25 4:11PM EDT | 2024-12-20 | 17.73 | 0.00 | 0.00 | 0.00 | - | 102 | 8,783 | 1.56% |
| SPY241231C00535000 | 2024-04-24 4:08PM EDT | 2024-12-31 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
| SPY250117C00535000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 17.29 | 0.00 | 0.00 | 0.00 | - | 14 | 1,386 | 1.56% |
| SPY250321C00535000 | 2024-04-25 4:03PM EDT | 2025-03-21 | 24.87 | 0.00 | 0.00 | 0.00 | - | 326 | 4,149 | 1.56% |
| SPY250331C00535000 | 2024-04-19 3:56PM EDT | 2025-03-31 | 21.74 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| SPY250620C00535000 | 2024-04-25 3:03PM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 71 | 711 | 1.56% |
| SPY250919C00535000 | 2024-04-25 10:42AM EDT | 2025-09-19 | 34.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| SPY251219C00535000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 44.74 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 0.78% |
| SPY260116C00535000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,973 | 0.78% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 62.03 | 0.00 | 0.00 | 0.00 | - | 15 | 2,220 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00535000 | 2024-04-25 2:45PM EDT | 2024-04-26 | 32.83 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| SPY240430P00535000 | 2024-04-25 2:53PM EDT | 2024-04-30 | 32.98 | 0.00 | 0.00 | 0.00 | - | 19 | 4 | 0.00% |
| SPY240503P00535000 | 2024-04-17 3:08PM EDT | 2024-05-03 | 34.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510P00535000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517P00535000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 32.93 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| SPY240524P00535000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 37.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531P00535000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 29.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240621P00535000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 34.11 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| SPY240628P00535000 | 2024-04-25 10:48AM EDT | 2024-06-28 | 36.27 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SPY240719P00535000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| SPY240731P00535000 | 2024-04-23 3:28PM EDT | 2024-07-31 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SPY240816P00535000 | 2024-04-25 12:30PM EDT | 2024-08-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 0.00% |
| SPY240830P00535000 | 2024-04-15 2:07PM EDT | 2024-08-30 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 0.00% |
| SPY240920P00535000 | 2024-04-25 12:39PM EDT | 2024-09-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 0.00% |
| SPY240930P00535000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 38.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3,879 | 0.00% |
| SPY241220P00535000 | 2024-04-25 2:18PM EDT | 2024-12-20 | 35.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8,438 | 0.00% |
| SPY241231P00535000 | 2024-04-19 12:35PM EDT | 2024-12-31 | 42.57 | 0.00 | 0.00 | 0.00 | - | 8 | 207 | 0.00% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 2025-01-17 | 37.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 0.00% |
| SPY250321P00535000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,564 | 0.00% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 26 | 346 | 0.00% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY251219P00535000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 43.59 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| SPY260116P00535000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 48.13 | 0.00 | 0.00 | 0.00 | - | 600 | 862 | 0.00% |
| SPY261218P00535000 | 2024-04-04 12:37PM EDT | 2026-12-18 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.