SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:450.00
CallsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00450000 | 2024-04-15 4:14PM EDT | 2024-04-16 | 54.20 | 54.01 | 54.92 | 0.00 | - | 141 | 101 | 130.47% |
| SPY240418C00450000 | 2024-04-12 3:41PM EDT | 2024-04-18 | 60.33 | 54.34 | 54.84 | 0.00 | - | - | 1 | 78.03% |
| SPY240419C00450000 | 2024-04-16 12:51PM EDT | 2024-04-19 | 55.32 | 54.61 | 55.13 | -0.40 | -0.72% | 90 | 16,696 | 72.22% |
| SPY240426C00450000 | 2024-04-16 11:35AM EDT | 2024-04-26 | 55.22 | 54.83 | 55.44 | -0.57 | -1.02% | 2 | 25 | 48.27% |
| SPY240430C00450000 | 2024-04-15 3:40PM EDT | 2024-04-30 | 56.35 | 55.44 | 56.05 | 0.00 | - | 3 | 1,280 | 44.98% |
| SPY240503C00450000 | 2024-04-16 11:39AM EDT | 2024-05-03 | 55.65 | 55.65 | 56.26 | -0.29 | -0.52% | 1 | 9 | 42.11% |
| SPY240510C00450000 | 2024-04-11 12:16PM EDT | 2024-05-10 | 67.41 | 56.55 | 57.06 | 0.00 | - | - | 4 | 38.88% |
| SPY240517C00450000 | 2024-04-16 12:18PM EDT | 2024-05-17 | 58.05 | 57.20 | 57.78 | +0.40 | +0.69% | 7 | 607 | 36.65% |
| SPY240524C00450000 | 2024-04-15 11:39AM EDT | 2024-05-24 | 65.80 | 57.75 | 58.28 | 0.00 | - | 1 | 7 | 34.55% |
| SPY240531C00450000 | 2024-04-16 10:47AM EDT | 2024-05-31 | 58.00 | 58.39 | 58.96 | -1.47 | -2.47% | 6 | 1,468 | 33.44% |
| SPY240621C00450000 | 2024-04-16 1:31PM EDT | 2024-06-21 | 59.37 | 60.64 | 61.57 | -2.43 | -3.93% | 395 | 21,690 | 32.43% |
| SPY240628C00450000 | 2024-04-12 12:32PM EDT | 2024-06-28 | 68.60 | 60.84 | 61.82 | 0.00 | - | 2 | 1,990 | 31.26% |
| SPY240719C00450000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 62.64 | 62.61 | 63.22 | -1.51 | -2.35% | 2 | 577 | 29.54% |
| SPY240731C00450000 | 2024-04-16 9:33AM EDT | 2024-07-31 | 64.60 | 63.43 | 64.09 | -17.41 | -21.23% | 5 | 40 | 28.95% |
| SPY240816C00450000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 64.49 | 65.54 | 66.10 | -2.03 | -3.05% | 2 | 100 | 29.32% |
| SPY240830C00450000 | 2024-04-16 11:57AM EDT | 2024-08-30 | 67.49 | 67.15 | 67.85 | -9.27 | -12.08% | 8 | 264 | 29.64% |
| SPY240920C00450000 | 2024-04-16 11:31AM EDT | 2024-09-20 | 68.69 | 68.09 | 69.50 | -5.98 | -8.01% | 2 | 2,523 | 29.19% |
| SPY240930C00450000 | 2024-04-12 10:52AM EDT | 2024-09-30 | 77.04 | 69.05 | 69.96 | 0.00 | - | 4 | 578 | 28.73% |
| SPY241220C00450000 | 2024-04-16 10:53AM EDT | 2024-12-20 | 77.43 | 76.48 | 77.35 | +0.04 | +0.05% | 46 | 20,753 | 29.03% |
| SPY241231C00450000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 77.42 | 76.75 | 77.82 | -1.40 | -1.78% | 5 | 111 | 28.73% |
| SPY250117C00450000 | 2024-04-16 1:21PM EDT | 2025-01-17 | 79.20 | 78.22 | 79.47 | +0.55 | +0.70% | 22 | 2,338 | 28.95% |
| SPY250321C00450000 | 2024-04-15 3:09PM EDT | 2025-03-21 | 84.47 | 83.56 | 85.06 | 0.00 | - | 8 | 343 | 29.49% |
| SPY250331C00450000 | 2024-04-16 12:24PM EDT | 2025-03-31 | 84.80 | 82.50 | 87.00 | -0.20 | -0.24% | 48 | 99 | 30.21% |
| SPY250620C00450000 | 2024-04-16 1:21PM EDT | 2025-06-20 | 91.11 | 89.69 | 91.63 | +0.50 | +0.55% | 2 | 1,420 | 29.64% |
| SPY251219C00450000 | 2024-04-12 3:10PM EDT | 2025-12-19 | 104.57 | 100.04 | 104.00 | 0.00 | - | 10 | 6,554 | 30.22% |
| SPY260116C00450000 | 2024-04-15 3:13PM EDT | 2026-01-16 | 103.33 | 101.00 | 105.00 | 0.00 | - | 2 | 143 | 29.98% |
| SPY261218C00450000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 121.60 | 118.00 | 123.00 | 0.00 | - | 2 | 132 | 30.41% |
PutsforApril 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00450000 | 2024-04-16 9:30AM EDT | 2024-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 725 | 70.31% |
| SPY240417P00450000 | 2024-04-16 12:29PM EDT | 2024-04-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,552 | 3,485 | 54.69% |
| SPY240418P00450000 | 2024-04-16 11:07AM EDT | 2024-04-18 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 631 | 21 | 49.41% |
| SPY240419P00450000 | 2024-04-16 1:17PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 857 | 42,158 | 45.70% |
| SPY240422P00450000 | 2024-04-16 11:43AM EDT | 2024-04-22 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 31 | 78 | 35.65% |
| SPY240423P00450000 | 2024-04-16 12:47PM EDT | 2024-04-23 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 7 | 48 | 34.67% |
| SPY240426P00450000 | 2024-04-16 1:42PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.19 | -0.09 | -28.12% | 543 | 153,795 | 31.64% |
| SPY240430P00450000 | 2024-04-16 1:19PM EDT | 2024-04-30 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 24 | 3,064 | 28.44% |
| SPY240503P00450000 | 2024-04-16 12:44PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.37 | -0.11 | -22.45% | 124 | 10,220 | 27.54% |
| SPY240510P00450000 | 2024-04-16 1:32PM EDT | 2024-05-10 | 0.64 | 0.54 | 0.55 | -0.06 | -8.57% | 30 | 1,385 | 25.15% |
| SPY240517P00450000 | 2024-04-16 1:41PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.82 | -0.18 | -18.37% | 1,480 | 187,675 | 24.09% |
| SPY240524P00450000 | 2024-04-16 1:10PM EDT | 2024-05-24 | 1.08 | 1.04 | 1.06 | -0.17 | -13.60% | 15 | 574 | 23.08% |
| SPY240531P00450000 | 2024-04-16 1:30PM EDT | 2024-05-31 | 1.44 | 1.26 | 1.28 | -0.07 | -4.64% | 144 | 79,629 | 22.21% |
| SPY240621P00450000 | 2024-04-16 1:43PM EDT | 2024-06-21 | 2.23 | 2.27 | 2.30 | -0.31 | -12.20% | 1,598 | 46,954 | 21.42% |
| SPY240628P00450000 | 2024-04-16 12:53PM EDT | 2024-06-28 | 2.53 | 2.56 | 2.59 | -0.29 | -10.28% | 407 | 14,055 | 21.09% |
| SPY240719P00450000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 3.72 | 3.41 | 3.45 | -0.04 | -1.06% | 644 | 5,641 | 20.31% |
| SPY240731P00450000 | 2024-04-16 12:20PM EDT | 2024-07-31 | 3.90 | 3.89 | 3.95 | -0.17 | -4.18% | 83 | 788 | 20.00% |
| SPY240816P00450000 | 2024-04-16 12:12PM EDT | 2024-08-16 | 4.53 | 4.52 | 4.58 | -0.33 | -6.79% | 25 | 12,340 | 19.61% |
| SPY240830P00450000 | 2024-04-16 1:23PM EDT | 2024-08-30 | 5.05 | 5.03 | 5.11 | -0.35 | -6.48% | 8 | 130 | 19.32% |
| SPY240920P00450000 | 2024-04-16 1:42PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.84 | -0.38 | -6.15% | 1,156 | 21,851 | 18.89% |
| SPY240930P00450000 | 2024-04-16 12:21PM EDT | 2024-09-30 | 6.14 | 6.11 | 6.18 | -0.24 | -3.76% | 38 | 1,973 | 18.72% |
| SPY241220P00450000 | 2024-04-16 1:32PM EDT | 2024-12-20 | 9.85 | 9.43 | 9.51 | +0.37 | +3.90% | 79 | 19,442 | 18.34% |
| SPY241231P00450000 | 2024-04-16 11:48AM EDT | 2024-12-31 | 9.80 | 9.68 | 9.81 | -0.30 | -2.97% | 54 | 4,658 | 18.20% |
| SPY250117P00450000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 10.42 | 10.25 | 10.38 | -0.27 | -2.53% | 34 | 10,689 | 18.08% |
| SPY250321P00450000 | 2024-04-16 1:26PM EDT | 2025-03-21 | 12.39 | 12.26 | 12.42 | -0.16 | -1.27% | 37 | 2,091 | 17.73% |
| SPY250331P00450000 | 2024-04-12 2:29PM EDT | 2025-03-31 | 11.90 | 12.22 | 13.03 | 0.00 | - | 2 | 39 | 17.89% |
| SPY250620P00450000 | 2024-04-16 11:50AM EDT | 2025-06-20 | 15.00 | 14.85 | 15.17 | +0.11 | +0.74% | 11 | 1,534 | 17.38% |
| SPY250919P00450000 | 2024-04-15 2:26PM EDT | 2025-09-19 | 17.40 | 16.93 | 17.60 | 0.00 | - | 12 | 19 | 17.07% |
| SPY251219P00450000 | 2024-04-16 10:13AM EDT | 2025-12-19 | 19.44 | 18.92 | 19.84 | +0.01 | +0.05% | 2 | 8,136 | 16.81% |
| SPY260116P00450000 | 2024-04-15 11:31AM EDT | 2026-01-16 | 18.56 | 19.33 | 20.95 | 0.00 | - | 5 | 7,300 | 16.94% |
| SPY261218P00450000 | 2024-04-16 10:26AM EDT | 2026-12-18 | 26.00 | 24.16 | 26.50 | -0.20 | -0.76% | 1 | 716 | 15.74% |
© 2024 Yahoo. All rights reserved.