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:580.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00580000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| SPY240430C00580000 | 2024-04-18 3:11PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SPY240503C00580000 | 2024-04-23 11:20AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| SPY240510C00580000 | 2024-04-16 2:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240517C00580000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240524C00580000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00580000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| SPY240621C00580000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240628C00580000 | 2024-04-23 10:29AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| SPY240719C00580000 | 2024-04-23 1:33PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| SPY240731C00580000 | 2024-04-23 3:04PM EDT | 2024-07-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240816C00580000 | 2024-04-23 2:37PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240830C00580000 | 2024-04-23 3:55PM EDT | 2024-08-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240920C00580000 | 2024-04-23 1:21PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240930C00580000 | 2024-04-23 3:22PM EDT | 2024-09-30 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220C00580000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| SPY241231C00580000 | 2024-04-23 3:56PM EDT | 2024-12-31 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250117C00580000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| SPY250321C00580000 | 2024-04-23 10:35AM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00580000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 13.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY250919C00580000 | 2024-04-16 1:24PM EDT | 2025-09-19 | 19.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219C00580000 | 2024-04-18 3:52PM EDT | 2025-12-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPY260116C00580000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY261218C00580000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 42.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00580000 | 2024-04-23 2:44PM EDT | 2024-04-26 | 73.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240430P00580000 | 2024-04-01 9:42AM EDT | 2024-04-30 | 55.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00580000 | 2024-04-05 4:13PM EDT | 2024-05-17 | 61.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00580000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 75.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00580000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 80.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 30.28% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00580000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 85.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 2025-03-31 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00580000 | 2024-04-12 11:09AM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 13.97% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 14.01% |
| SPY261218P00580000 | 2024-04-23 3:48PM EDT | 2026-12-18 | 75.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.