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:435.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00435000 | 2024-04-24 1:23PM EDT | 2024-04-26 | 70.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00435000 | 2024-04-23 9:44AM EDT | 2024-04-30 | 67.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00435000 | 2024-04-15 2:45PM EDT | 2024-05-03 | 72.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 60.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00435000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240524C00435000 | 2024-04-23 11:28AM EDT | 2024-05-24 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00435000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 66.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00435000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 76.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240628C00435000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 73.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00435000 | 2024-04-24 11:45AM EDT | 2024-07-19 | 74.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00435000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 74.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00435000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 75.18 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 80.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00435000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00435000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 88.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00435000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 90.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00435000 | 2024-04-22 12:58PM EDT | 2025-03-31 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 99.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 111.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00435000 | 2024-04-24 4:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| SPY240430P00435000 | 2024-04-24 2:16PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SPY240503P00435000 | 2024-04-24 10:48AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240510P00435000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY240517P00435000 | 2024-04-24 4:08PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY240524P00435000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| SPY240531P00435000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240621P00435000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10,511 | 0 | 6.25% |
| SPY240628P00435000 | 2024-04-24 11:45AM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240719P00435000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 6.25% |
| SPY240731P00435000 | 2024-04-24 11:45AM EDT | 2024-07-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816P00435000 | 2024-04-23 1:56PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240830P00435000 | 2024-04-24 2:49PM EDT | 2024-08-30 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240920P00435000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 6.25% |
| SPY240930P00435000 | 2024-04-24 2:19PM EDT | 2024-09-30 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220P00435000 | 2024-04-24 4:07PM EDT | 2024-12-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY241231P00435000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00435000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 6.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250321P00435000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250331P00435000 | 2024-04-23 10:56AM EDT | 2025-03-31 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00435000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 10.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00435000 | 2024-04-22 12:18PM EDT | 2025-12-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 17.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY261218P00435000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.