SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:445.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 61.56 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| SPY240510C00445000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 54.44 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240517C00445000 | 2024-04-24 10:37AM EDT | 2024-05-17 | 62.91 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPY240524C00445000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 61.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 61.85 | 0.00 | 0.00 | 0.00 | - | 6 | 598 | 0.00% |
| SPY240621C00445000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 65.24 | 0.00 | 0.00 | 0.00 | - | 668 | 17,227 | 0.00% |
| SPY240628C00445000 | 2024-04-22 12:08PM EDT | 2024-06-28 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,809 | 0.00% |
| SPY240719C00445000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 66.74 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 0.00% |
| SPY240731C00445000 | 2024-04-24 3:57PM EDT | 2024-07-31 | 68.23 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| SPY240816C00445000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 64.17 | 0.00 | 0.00 | 0.00 | - | 26 | 1,138 | 0.00% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| SPY240920C00445000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 73.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,836 | 0.00% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| SPY241220C00445000 | 2024-04-24 4:06PM EDT | 2024-12-20 | 78.69 | 0.00 | 0.00 | 0.00 | - | 3 | 10,490 | 0.00% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 80.50 | 0.00 | 0.00 | 0.00 | - | 142 | 1,365 | 0.00% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| SPY250620C00445000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 93.76 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1,876 | 0.00% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00445000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 3,521 | 25.00% |
| SPY240430P00445000 | 2024-04-24 11:59AM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 3,454 | 25.00% |
| SPY240503P00445000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 342 | 12.50% |
| SPY240510P00445000 | 2024-04-24 2:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 637 | 12.50% |
| SPY240517P00445000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 417 | 90,620 | 12.50% |
| SPY240524P00445000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 127 | 1,369 | 12.50% |
| SPY240531P00445000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 60,793 | 6.25% |
| SPY240621P00445000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 533 | 27,800 | 6.25% |
| SPY240628P00445000 | 2024-04-23 3:50PM EDT | 2024-06-28 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 10,710 | 6.25% |
| SPY240719P00445000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 376 | 3,902 | 6.25% |
| SPY240731P00445000 | 2024-04-24 3:59PM EDT | 2024-07-31 | 2.24 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 6.25% |
| SPY240816P00445000 | 2024-04-24 11:43AM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 5,092 | 6.25% |
| SPY240830P00445000 | 2024-04-24 1:44PM EDT | 2024-08-30 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 3.13% |
| SPY240920P00445000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 422 | 28,945 | 3.13% |
| SPY240930P00445000 | 2024-04-24 4:14PM EDT | 2024-09-30 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 3.13% |
| SPY241220P00445000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,551 | 3.13% |
| SPY241231P00445000 | 2024-04-23 2:42PM EDT | 2024-12-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 3.13% |
| SPY250117P00445000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8,296 | 3.13% |
| SPY250321P00445000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 3.13% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 3.13% |
| SPY250620P00445000 | 2024-04-22 4:08PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,180 | 3.13% |
| SPY250919P00445000 | 2024-04-24 2:58PM EDT | 2025-09-19 | 14.38 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 1.56% |
| SPY251219P00445000 | 2024-04-22 3:01PM EDT | 2025-12-19 | 17.72 | 0.00 | 0.00 | 0.00 | - | 27 | 745 | 1.56% |
| SPY260116P00445000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 1.56% |
| SPY261218P00445000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 24.93 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 1.56% |
© 2024 Yahoo. All rights reserved.