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:600.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00600000 | 2024-04-24 11:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
| SPY240430C00600000 | 2024-04-16 9:44AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,059 | 40.63% |
| SPY240503C00600000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 204 | 33.99% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 26.17% |
| SPY240517C00600000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 839 | 21.88% |
| SPY240524C00600000 | 2024-04-23 12:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 20.51% |
| SPY240531C00600000 | 2024-04-24 12:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 4,288 | 18.56% |
| SPY240621C00600000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 589 | 71,929 | 15.43% |
| SPY240628C00600000 | 2024-04-23 12:16PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 6,373 | 14.65% |
| SPY240719C00600000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 52 | 14,466 | 13.67% |
| SPY240731C00600000 | 2024-04-24 4:05PM EDT | 2024-07-31 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 14 | 1,450 | 13.43% |
| SPY240816C00600000 | 2024-04-24 4:12PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 178 | 12,449 | 13.04% |
| SPY240830C00600000 | 2024-04-24 4:05PM EDT | 2024-08-30 | 0.19 | 0.16 | 0.19 | -0.05 | -20.83% | 135 | 1,239 | 12.94% |
| SPY240920C00600000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 0.32 | 0.29 | 0.30 | -0.01 | -3.03% | 566 | 56,813 | 12.79% |
| SPY240930C00600000 | 2024-04-24 4:05PM EDT | 2024-09-30 | 0.35 | 0.32 | 0.36 | -0.05 | -12.50% | 129 | 6,224 | 12.74% |
| SPY241220C00600000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 1.80 | 1.60 | 1.68 | -0.08 | -4.26% | 75 | 21,604 | 13.78% |
| SPY241231C00600000 | 2024-04-24 4:00PM EDT | 2024-12-31 | 1.91 | 1.71 | 1.85 | -0.08 | -4.02% | 116 | 1,891 | 13.77% |
| SPY250117C00600000 | 2024-04-24 4:06PM EDT | 2025-01-17 | 2.21 | 2.14 | 2.28 | -0.25 | -10.16% | 73 | 5,784 | 13.99% |
| SPY250321C00600000 | 2024-04-24 3:16PM EDT | 2025-03-21 | 4.34 | 4.00 | 4.18 | -0.32 | -6.87% | 13 | 4,856 | 14.76% |
| SPY250331C00600000 | 2024-04-24 11:23AM EDT | 2025-03-31 | 4.55 | 3.70 | 4.93 | +0.18 | +4.12% | 2 | 176 | 15.26% |
| SPY250620C00600000 | 2024-04-24 4:02PM EDT | 2025-06-20 | 7.94 | 7.27 | 7.73 | -0.28 | -3.41% | 3 | 2,518 | 15.84% |
| SPY250919C00600000 | 2024-04-24 3:14PM EDT | 2025-09-19 | 11.95 | 10.98 | 12.09 | -0.05 | -0.42% | 26 | 15 | 16.95% |
| SPY251219C00600000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 17.05 | 15.19 | 16.87 | +0.24 | +1.43% | 11 | 3,909 | 17.95% |
| SPY260116C00600000 | 2024-04-24 4:05PM EDT | 2026-01-16 | 17.77 | 15.79 | 18.70 | -0.52 | -2.84% | 2 | 1,313 | 18.38% |
| SPY261218C00600000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 36.40 | 33.00 | 37.50 | 0.00 | - | 54 | 1,038 | 21.18% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00600000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 95.05 | 95.87 | 96.90 | +1.23 | +1.31% | 54 | 1 | 125.39% |
| SPY240430P00600000 | 2024-04-11 3:27PM EDT | 2024-04-30 | 81.05 | 95.79 | 97.06 | 0.00 | - | - | 0 | 82.52% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 2024-05-03 | 96.50 | 95.72 | 97.13 | 0.00 | - | - | 0 | 69.04% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 95.68 | 97.60 | 0.00 | - | - | 0 | 54.32% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 73.72% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 58.58% |
| SPY240621P00600000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 95.65 | 95.27 | 97.56 | -6.09 | -5.99% | 4 | 1 | 31.95% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 94.56 | 97.95 | 0.00 | - | 1 | 0 | 31.20% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 94.57 | 97.96 | 0.00 | - | 2 | 0 | 20.73% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 94.53 | 97.96 | 0.00 | - | 1 | 0 | 20.08% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 94.77 | 97.88 | -7.60 | -7.46% | 1 | 2 | 16.27% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 94.56 | 97.95 | 0.00 | - | 4 | 0 | 16.00% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 94.28 | 94.56 | 97.95 | -3.22 | -3.30% | 1 | 2 | 15.49% |
| SPY250321P00600000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 94.25 | 94.50 | 98.33 | -4.24 | -4.31% | 1 | 1 | 14.36% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 94.00 | 99.00 | 0.00 | - | 2 | 0 | 14.82% |
| SPY250620P00600000 | 2024-04-24 9:36AM EDT | 2025-06-20 | 93.50 | 94.00 | 99.00 | +18.13 | +24.05% | 2 | 0 | 13.34% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 12.11% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 11.17% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 2026-01-16 | 100.00 | 94.00 | 99.00 | 0.00 | - | 13 | 10 | 10.92% |
| SPY261218P00600000 | 2024-04-22 1:49PM EDT | 2026-12-18 | 100.00 | 94.00 | 99.00 | 0.00 | - | 2 | 6 | 8.86% |
© 2024 Yahoo. All rights reserved.