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:420.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00420000 | 2024-04-26 2:32PM EDT | 2024-04-26 | 88.95 | 87.62 | 88.80 | +5.83 | +7.01% | 1 | 57 | 193.55% |
| SPY240430C00420000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 86.38 | 88.16 | 88.54 | 0.00 | - | 30 | 120 | 66.99% |
| SPY240517C00420000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 90.04 | 89.54 | 89.93 | +5.00 | +5.88% | 9 | 1,596 | 50.05% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 2024-05-24 | 79.38 | 90.13 | 90.52 | 0.00 | - | 50 | 52 | 48.09% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 88.28 | 90.51 | 90.91 | 0.00 | - | 2 | 42 | 44.91% |
| SPY240621C00420000 | 2024-04-26 12:54PM EDT | 2024-06-21 | 93.23 | 91.80 | 92.44 | +5.69 | +6.50% | 30 | 25,461 | 40.40% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 91.82 | 92.53 | 0.00 | - | 1 | 1,429 | 38.36% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 90.66 | 92.68 | 93.27 | 0.00 | - | 1 | 505 | 34.92% |
| SPY240731C00420000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 91.99 | 93.52 | 94.20 | 0.00 | - | 4 | 23 | 34.49% |
| SPY240816C00420000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 95.81 | 95.06 | 95.69 | +3.54 | +3.84% | 1 | 325 | 34.44% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 96.27 | 97.02 | 0.00 | - | 2 | 71 | 34.45% |
| SPY240920C00420000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 89.55 | 97.74 | 98.46 | 0.00 | - | 1 | 986 | 33.77% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 95.27 | 97.83 | 98.67 | 0.00 | - | 2 | 104 | 32.94% |
| SPY241220C00420000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 105.35 | 103.74 | 104.70 | +6.00 | +6.04% | 15 | 9,587 | 32.39% |
| SPY241231C00420000 | 2024-04-26 11:59AM EDT | 2024-12-31 | 104.77 | 103.83 | 104.96 | +3.23 | +3.18% | 2 | 40 | 31.89% |
| SPY250117C00420000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 105.88 | 104.61 | 106.00 | +2.88 | +2.80% | 6 | 2,707 | 31.71% |
| SPY250321C00420000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 105.58 | 109.35 | 110.99 | 0.00 | - | 6 | 429 | 32.11% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 2025-03-31 | 111.98 | 109.43 | 111.29 | -5.52 | -4.70% | 1 | 122 | 31.84% |
| SPY250620C00420000 | 2024-04-25 2:48PM EDT | 2025-06-20 | 110.29 | 114.86 | 116.92 | 0.00 | - | 1 | 517 | 32.03% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 119.68 | 122.50 | 0.00 | - | 6 | 1 | 32.03% |
| SPY251219C00420000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 120.10 | 124.10 | 127.78 | 0.00 | - | 6 | 880 | 32.07% |
| SPY260116C00420000 | 2024-04-26 10:50AM EDT | 2026-01-16 | 126.96 | 124.74 | 128.71 | +1.70 | +1.36% | 1 | 88 | 31.78% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 136.97 | 140.00 | 145.00 | 0.00 | - | 83 | 114 | 31.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00420000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,986 | 112.50% |
| SPY240430P00420000 | 2024-04-26 12:18PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 550 | 2,214 | 50.00% |
| SPY240503P00420000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 246 | 531 | 47.07% |
| SPY240510P00420000 | 2024-04-26 4:01PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 161 | 1,859 | 37.60% |
| SPY240517P00420000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 309 | 331,290 | 33.45% |
| SPY240524P00420000 | 2024-04-26 9:56AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 33 | 0 | 30.42% |
| SPY240531P00420000 | 2024-04-26 1:14PM EDT | 2024-05-31 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 3 | 2,189 | 28.22% |
| SPY240621P00420000 | 2024-04-26 4:05PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.50 | -0.05 | -9.26% | 192 | 46,741 | 25.31% |
| SPY240628P00420000 | 2024-04-26 4:09PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.61 | -0.05 | -7.81% | 935 | 2,351 | 24.71% |
| SPY240719P00420000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 0.95 | 0.95 | 0.96 | -0.10 | -9.52% | 227 | 2,334 | 23.32% |
| SPY240731P00420000 | 2024-04-26 1:23PM EDT | 2024-07-31 | 1.13 | 1.16 | 1.18 | -0.53 | -31.93% | 1,110 | 608 | 22.74% |
| SPY240816P00420000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 1.48 | 1.49 | 1.51 | -0.39 | -20.86% | 13 | 9,125 | 22.21% |
| SPY240830P00420000 | 2024-04-26 10:59AM EDT | 2024-08-30 | 1.80 | 1.77 | 1.80 | -0.75 | -29.41% | 21 | 0 | 21.78% |
| SPY240920P00420000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 2.21 | 2.22 | 2.25 | -0.11 | -4.74% | 41 | 21,499 | 21.27% |
| SPY240930P00420000 | 2024-04-26 12:42PM EDT | 2024-09-30 | 2.40 | 2.42 | 2.46 | -0.40 | -14.29% | 7 | 891 | 21.05% |
| SPY241220P00420000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 4.30 | 4.33 | 4.39 | -0.23 | -5.08% | 10 | 21,866 | 20.03% |
| SPY241231P00420000 | 2024-04-26 3:19PM EDT | 2024-12-31 | 4.48 | 4.52 | 4.61 | -0.12 | -2.61% | 3 | 216 | 19.87% |
| SPY250117P00420000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 4.86 | 4.91 | 5.00 | -0.13 | -2.61% | 18 | 10,747 | 19.71% |
| SPY250321P00420000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 6.18 | 6.24 | 6.38 | -0.32 | -4.92% | 24 | 1,861 | 19.16% |
| SPY250331P00420000 | 2024-04-26 3:44PM EDT | 2025-03-31 | 6.50 | 6.34 | 6.73 | -0.58 | -8.19% | 14 | 93 | 19.21% |
| SPY250620P00420000 | 2024-04-26 1:40PM EDT | 2025-06-20 | 8.10 | 8.10 | 8.36 | -0.71 | -8.06% | 24 | 1,984 | 18.62% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 9.88 | 10.37 | 0.00 | - | 67 | 41 | 18.29% |
| SPY251219P00420000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 11.65 | 11.35 | 12.26 | -0.95 | -7.54% | 2 | 3,873 | 18.01% |
| SPY260116P00420000 | 2024-04-25 4:02PM EDT | 2026-01-16 | 12.90 | 11.54 | 12.87 | 0.00 | - | 3 | 330 | 17.96% |
| SPY261218P00420000 | 2024-04-26 3:52PM EDT | 2026-12-18 | 17.33 | 15.56 | 18.41 | -0.93 | -5.09% | 31 | 445 | 16.98% |
© 2024 Yahoo. All rights reserved.