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:355.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00355000 | 2024-04-17 9:36AM EDT | 2024-04-30 | 151.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00355000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 91.60% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00355000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 155.34 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY240930C00355000 | 2024-04-25 12:45PM EDT | 2024-09-30 | 153.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 155.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 50.10% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 190.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00355000 | 2024-04-23 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240510P00355000 | 2024-04-25 4:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00355000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240531P00355000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00355000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240628P00355000 | 2024-04-25 4:03PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240719P00355000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240731P00355000 | 2024-04-24 4:01PM EDT | 2024-07-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240816P00355000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 2024-08-30 | 0.91 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240930P00355000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00355000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00355000 | 2024-04-23 1:43PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250321P00355000 | 2024-04-25 1:23PM EDT | 2025-03-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00355000 | 2024-04-24 11:17AM EDT | 2025-06-20 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00355000 | 2024-03-28 10:01AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00355000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.