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:550.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00550000 | 2024-04-19 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 19,598 | 65.63% |
| SPY240422C00550000 | 2024-04-19 9:46AM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 34.38% |
| SPY240423C00550000 | 2024-04-16 11:38AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 763 | 30.86% |
| SPY240424C00550000 | 2024-04-18 2:49PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 338 | 28.13% |
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,537 | 26.17% |
| SPY240426C00550000 | 2024-04-19 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 371 | 2,668 | 24.22% |
| SPY240430C00550000 | 2024-04-19 4:01PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,663 | 19.92% |
| SPY240503C00550000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 4,361 | 19.14% |
| SPY240510C00550000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 536 | 1,455 | 16.41% |
| SPY240517C00550000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,975 | 15,401 | 15.14% |
| SPY240524C00550000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 142 | 320 | 14.38% |
| SPY240531C00550000 | 2024-04-19 4:12PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 1,271 | 4,072 | 13.87% |
| SPY240621C00550000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | -0.15 | -28.85% | 711 | 24,181 | 13.60% |
| SPY240628C00550000 | 2024-04-19 4:14PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.49 | -0.16 | -25.00% | 346 | 7,737 | 13.53% |
| SPY240719C00550000 | 2024-04-19 4:11PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.03 | -0.28 | -21.87% | 228 | 3,108 | 13.83% |
| SPY240731C00550000 | 2024-04-19 3:51PM EDT | 2024-07-31 | 1.38 | 1.34 | 1.42 | -0.30 | -17.86% | 51 | 571 | 14.01% |
| SPY240816C00550000 | 2024-04-19 4:07PM EDT | 2024-08-16 | 2.04 | 2.01 | 2.09 | -0.44 | -17.74% | 86 | 9,243 | 14.42% |
| SPY240830C00550000 | 2024-04-19 4:12PM EDT | 2024-08-30 | 2.70 | 2.60 | 2.72 | -0.45 | -14.29% | 10 | 2,288 | 14.70% |
| SPY240920C00550000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 3.65 | 3.53 | 3.61 | -0.56 | -13.30% | 15,077 | 24,622 | 14.91% |
| SPY240930C00550000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 3.85 | 3.81 | 3.94 | -0.83 | -17.74% | 129 | 1,964 | 14.87% |
| SPY241220C00550000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 9.18 | 9.17 | 9.32 | -1.24 | -11.90% | 84 | 9,861 | 16.86% |
| SPY241231C00550000 | 2024-04-19 3:52PM EDT | 2024-12-31 | 9.74 | 9.46 | 9.77 | -0.96 | -8.97% | 293 | 858 | 16.83% |
| SPY250117C00550000 | 2024-04-19 4:14PM EDT | 2025-01-17 | 10.75 | 10.70 | 10.90 | -1.51 | -12.32% | 278 | 16,179 | 17.12% |
| SPY250321C00550000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 15.18 | 15.02 | 15.31 | -1.75 | -10.34% | 12 | 5,232 | 18.17% |
| SPY250331C00550000 | 2024-04-19 2:40PM EDT | 2025-03-31 | 15.46 | 15.08 | 16.02 | -1.65 | -9.64% | 3 | 44 | 18.33% |
| SPY250620C00550000 | 2024-04-19 4:01PM EDT | 2025-06-20 | 21.09 | 20.89 | 21.58 | -1.96 | -8.50% | 9 | 3,321 | 19.37% |
| SPY250919C00550000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 27.11 | 26.40 | 27.92 | -3.35 | -11.00% | 2 | 16 | 20.45% |
| SPY251219C00550000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 32.81 | 31.89 | 34.06 | -2.19 | -6.26% | 96 | 2,161 | 21.36% |
| SPY260116C00550000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 34.50 | 34.25 | 36.00 | -2.42 | -6.55% | 30 | 320 | 21.65% |
| SPY261218C00550000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 54.75 | 53.01 | 56.86 | -3.25 | -5.60% | 6 | 120 | 24.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00550000 | 2024-04-17 4:04PM EDT | 2024-04-19 | 49.51 | 54.27 | 55.46 | 0.00 | - | 67 | 0 | 75.78% |
| SPY240423P00550000 | 2024-04-11 10:03AM EDT | 2024-04-23 | 36.27 | 54.64 | 55.04 | 0.00 | - | - | 0 | 43.85% |
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 2024-04-25 | 37.59 | 54.64 | 55.11 | 0.00 | - | - | 0 | 38.87% |
| SPY240426P00550000 | 2024-04-17 4:07PM EDT | 2024-04-26 | 49.50 | 54.64 | 55.11 | 0.00 | - | 3 | 0 | 36.35% |
| SPY240430P00550000 | 2024-04-17 11:00AM EDT | 2024-04-30 | 46.98 | 54.60 | 55.15 | 0.00 | - | 2 | 0 | 30.37% |
| SPY240503P00550000 | 2024-04-19 2:19PM EDT | 2024-05-03 | 53.46 | 54.63 | 55.11 | +3.41 | +6.81% | 1 | 1 | 26.56% |
| SPY240510P00550000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 54.96 | 54.63 | 55.11 | +4.96 | +9.92% | 20 | 8 | 21.95% |
| SPY240517P00550000 | 2024-04-19 4:09PM EDT | 2024-05-17 | 55.12 | 54.63 | 55.11 | +5.06 | +10.11% | 5 | 3 | 19.13% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 54.63 | 55.11 | 0.00 | - | 4 | 0 | 17.19% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 54.62 | 55.12 | 0.00 | - | 1 | 0 | 15.82% |
| SPY240621P00550000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 54.98 | 54.53 | 55.22 | +4.87 | +9.72% | 64 | 8 | 13.66% |
| SPY240628P00550000 | 2024-04-19 10:46AM EDT | 2024-06-28 | 50.51 | 54.49 | 55.26 | -0.33 | -0.65% | 3 | 2 | 13.21% |
| SPY240719P00550000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 48.87 | 54.53 | 55.22 | 0.00 | - | 1 | 5 | 11.41% |
| SPY240731P00550000 | 2024-04-10 3:57PM EDT | 2024-07-31 | 35.36 | 54.48 | 55.27 | 0.00 | - | 10 | 30 | 10.98% |
| SPY240816P00550000 | 2024-04-16 12:17PM EDT | 2024-08-16 | 45.30 | 54.51 | 55.23 | 0.00 | - | 30 | 5 | 10.06% |
| SPY240830P00550000 | 2024-04-18 9:55AM EDT | 2024-08-30 | 48.69 | 54.20 | 55.54 | 0.00 | - | 5 | 0 | 10.61% |
| SPY240920P00550000 | 2024-04-19 4:14PM EDT | 2024-09-20 | 55.09 | 54.37 | 55.38 | +4.87 | +9.70% | 71 | 65 | 9.39% |
| SPY240930P00550000 | 2024-04-18 11:36AM EDT | 2024-09-30 | 46.90 | 54.31 | 55.45 | 0.00 | - | 15 | 6 | 9.32% |
| SPY241220P00550000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 55.85 | 54.27 | 55.65 | +5.42 | +10.75% | 23 | 3,700 | 8.10% |
| SPY241231P00550000 | 2024-04-17 12:22PM EDT | 2024-12-31 | 49.79 | 54.27 | 55.79 | 0.00 | - | 1 | 262 | 8.19% |
| SPY250117P00550000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 55.00 | 54.28 | 56.03 | +3.78 | +7.38% | 8 | 163 | 8.34% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 54.84 | 56.81 | 0.00 | - | 2 | 6,054 | 8.52% |
| SPY250331P00550000 | 2024-04-18 12:59PM EDT | 2025-03-31 | 51.20 | 54.85 | 57.01 | 0.00 | - | 1 | 6 | 8.62% |
| SPY250620P00550000 | 2024-04-16 11:23AM EDT | 2025-06-20 | 50.81 | 55.91 | 58.22 | 0.00 | - | 22 | 387 | 8.83% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 45.89 | 57.05 | 59.93 | 0.00 | - | 2 | 192 | 9.19% |
| SPY251219P00550000 | 2024-04-18 9:36AM EDT | 2025-12-19 | 56.52 | 58.22 | 61.67 | 0.00 | - | 1 | 83 | 9.46% |
| SPY260116P00550000 | 2024-04-19 11:15AM EDT | 2026-01-16 | 60.50 | 58.42 | 62.45 | +4.35 | +7.75% | 2 | 171 | 9.66% |
| SPY261218P00550000 | 2024-04-19 11:14AM EDT | 2026-12-18 | 64.55 | 63.50 | 68.04 | +0.90 | +1.41% | 13 | 81 | 9.98% |
© 2024 Yahoo. All rights reserved.