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:540.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00540000 | 2024-04-19 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 32,784 | 54.69% |
| SPY240422C00540000 | 2024-04-19 12:55PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 919 | 28.91% |
| SPY240423C00540000 | 2024-04-19 1:31PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,158 | 25.78% |
| SPY240424C00540000 | 2024-04-19 11:28AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 440 | 23.83% |
| SPY240425C00540000 | 2024-04-18 3:58PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,106 | 21.88% |
| SPY240426C00540000 | 2024-04-19 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 3,262 | 20.70% |
| SPY240430C00540000 | 2024-04-19 2:45PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 7,696 | 17.97% |
| SPY240503C00540000 | 2024-04-19 3:02PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 92 | 5,860 | 16.80% |
| SPY240510C00540000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 267 | 1,371 | 15.04% |
| SPY240517C00540000 | 2024-04-19 4:11PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.08 | -44.44% | 2,118 | 29,683 | 14.16% |
| SPY240524C00540000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 144 | 1,011 | 13.92% |
| SPY240531C00540000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.31 | -0.18 | -36.73% | 633 | 4,989 | 13.70% |
| SPY240621C00540000 | 2024-04-19 4:11PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.90 | -0.34 | -27.42% | 2,693 | 19,147 | 13.89% |
| SPY240628C00540000 | 2024-04-19 3:58PM EDT | 2024-06-28 | 1.14 | 1.07 | 1.12 | -0.26 | -18.57% | 1,333 | 5,371 | 13.88% |
| SPY240719C00540000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 2.06 | 2.00 | 2.04 | -0.46 | -18.25% | 656 | 12,773 | 14.28% |
| SPY240731C00540000 | 2024-04-19 3:41PM EDT | 2024-07-31 | 2.61 | 2.55 | 2.65 | -0.56 | -17.67% | 44 | 3,599 | 14.52% |
| SPY240816C00540000 | 2024-04-19 4:01PM EDT | 2024-08-16 | 3.62 | 3.53 | 3.63 | -0.79 | -17.91% | 272 | 13,499 | 14.97% |
| SPY240830C00540000 | 2024-04-19 3:58PM EDT | 2024-08-30 | 4.53 | 4.38 | 4.48 | -0.87 | -16.11% | 48 | 562 | 15.26% |
| SPY240920C00540000 | 2024-04-19 4:09PM EDT | 2024-09-20 | 5.59 | 5.60 | 5.68 | -0.95 | -14.53% | 11,037 | 9,306 | 15.52% |
| SPY240930C00540000 | 2024-04-19 3:42PM EDT | 2024-09-30 | 5.88 | 6.00 | 6.08 | -1.82 | -23.64% | 8 | 6,096 | 15.46% |
| SPY241220C00540000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 12.17 | 12.42 | 12.55 | -2.07 | -14.54% | 158 | 12,415 | 17.57% |
| SPY241231C00540000 | 2024-04-19 3:33PM EDT | 2024-12-31 | 13.03 | 12.76 | 13.02 | -1.26 | -8.82% | 125 | 448 | 17.51% |
| SPY250117C00540000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 14.12 | 14.12 | 14.33 | -2.08 | -12.84% | 73 | 5,956 | 17.83% |
| SPY250321C00540000 | 2024-04-19 3:19PM EDT | 2025-03-21 | 19.25 | 18.95 | 19.20 | -2.90 | -13.09% | 640 | 6,754 | 18.89% |
| SPY250331C00540000 | 2024-04-19 2:40PM EDT | 2025-03-31 | 19.37 | 18.99 | 19.87 | -3.43 | -15.04% | 2 | 14 | 18.99% |
| SPY250620C00540000 | 2024-04-19 3:28PM EDT | 2025-06-20 | 25.49 | 25.31 | 25.88 | -2.46 | -8.80% | 11 | 2,670 | 20.07% |
| SPY250919C00540000 | 2024-04-18 1:26PM EDT | 2025-09-19 | 32.01 | 31.13 | 32.36 | -1.91 | -5.63% | 1 | 39 | 21.06% |
| SPY251219C00540000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 37.72 | 36.67 | 38.89 | -2.61 | -6.47% | 50 | 723 | 22.03% |
| SPY260116C00540000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 39.16 | 37.85 | 40.81 | -3.16 | -7.47% | 23 | 431 | 22.28% |
| SPY261218C00540000 | 2024-04-19 10:44AM EDT | 2026-12-18 | 61.44 | 57.00 | 61.82 | -2.05 | -3.23% | 1 | 1,990 | 24.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00540000 | 2024-04-15 11:15AM EDT | 2024-04-19 | 28.66 | 44.37 | 45.56 | 0.00 | - | 2 | 0 | 77.73% |
| SPY240426P00540000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 44.37 | 44.69 | 45.14 | +4.26 | +10.62% | 36 | 6 | 31.59% |
| SPY240430P00540000 | 2024-04-19 4:08PM EDT | 2024-04-30 | 45.17 | 44.66 | 45.17 | +4.37 | +10.71% | 3 | 2 | 26.22% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 44.69 | 45.14 | 0.00 | - | 62 | 0 | 23.07% |
| SPY240510P00540000 | 2024-04-02 1:34PM EDT | 2024-05-10 | 21.20 | 44.66 | 45.12 | 0.00 | - | 200 | 0 | 18.85% |
| SPY240517P00540000 | 2024-04-19 3:11PM EDT | 2024-05-17 | 45.08 | 44.66 | 45.12 | +4.68 | +11.58% | 235 | 32 | 16.43% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 44.69 | 45.15 | 0.00 | - | 4 | 0 | 15.02% |
| SPY240531P00540000 | 2024-04-12 2:50PM EDT | 2024-05-31 | 30.09 | 44.71 | 45.20 | 0.00 | - | 11 | 0 | 14.11% |
| SPY240621P00540000 | 2024-04-19 2:36PM EDT | 2024-06-21 | 43.92 | 44.59 | 45.22 | +3.95 | +9.88% | 118 | 31 | 11.70% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 44.55 | 45.28 | 0.00 | - | 7 | 6 | 11.41% |
| SPY240719P00540000 | 2024-04-19 4:09PM EDT | 2024-07-19 | 45.00 | 44.56 | 45.24 | +10.68 | +31.12% | 86 | 4 | 9.86% |
| SPY240731P00540000 | 2024-04-19 1:25PM EDT | 2024-07-31 | 42.96 | 44.54 | 45.29 | +3.40 | +8.59% | 1 | 17 | 9.49% |
| SPY240816P00540000 | 2024-04-18 4:00PM EDT | 2024-08-16 | 42.75 | 44.54 | 45.27 | +1.90 | +4.65% | 7 | 99 | 8.77% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 44.26 | 45.56 | 0.00 | - | 1 | 4 | 9.19% |
| SPY240920P00540000 | 2024-04-19 12:47PM EDT | 2024-09-20 | 43.74 | 44.53 | 45.46 | +2.83 | +6.92% | 3 | 144 | 8.29% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 2024-09-30 | 45.38 | 44.59 | 45.61 | +8.03 | +21.50% | 1 | 51 | 8.41% |
| SPY241220P00540000 | 2024-04-19 3:50PM EDT | 2024-12-20 | 47.13 | 45.86 | 47.03 | +7.24 | +18.15% | 13 | 12,549 | 8.95% |
| SPY241231P00540000 | 2024-04-19 3:33PM EDT | 2024-12-31 | 46.72 | 45.89 | 47.25 | +3.22 | +7.40% | 117 | 2,864 | 9.01% |
| SPY250117P00540000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 47.16 | 46.40 | 47.67 | +4.16 | +9.67% | 11 | 7,069 | 9.17% |
| SPY250321P00540000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 48.48 | 47.36 | 49.09 | +5.00 | +11.50% | 2 | 8,083 | 9.48% |
| SPY250331P00540000 | 2024-04-04 10:25AM EDT | 2025-03-31 | 32.00 | 47.39 | 49.32 | 0.00 | - | 2 | 4 | 9.52% |
| SPY250620P00540000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 44.46 | 49.05 | 51.12 | 0.00 | - | 2 | 703 | 9.76% |
| SPY251219P00540000 | 2024-04-16 2:09PM EDT | 2025-12-19 | 47.70 | 52.13 | 55.37 | 0.00 | - | 1 | 40 | 10.27% |
| SPY260116P00540000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 52.00 | 52.32 | 56.07 | +2.71 | +5.50% | 1 | 257 | 10.36% |
| SPY261218P00540000 | 2024-04-19 3:16PM EDT | 2026-12-18 | 62.56 | 58.00 | 62.52 | +13.13 | +26.56% | 1 | 109 | 10.64% |
© 2024 Yahoo. All rights reserved.