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:475.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00475000 | 2024-04-18 3:36PM EDT | 2024-04-19 | 25.49 | 0.00 | 0.00 | 0.00 | - | 44 | 18,500 | 0.00% |
| SPY240422C00475000 | 2024-04-10 2:31PM EDT | 2024-04-22 | 39.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240426C00475000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 25.59 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| SPY240430C00475000 | 2024-04-18 2:57PM EDT | 2024-04-30 | 25.61 | 0.00 | 0.00 | 0.00 | - | 13 | 773 | 0.00% |
| SPY240503C00475000 | 2024-04-18 4:12PM EDT | 2024-05-03 | 26.95 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SPY240510C00475000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 27.92 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 0.00% |
| SPY240517C00475000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 29.26 | 0.00 | 0.00 | 0.00 | - | 44 | 494 | 0.00% |
| SPY240524C00475000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 32.55 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| SPY240531C00475000 | 2024-04-18 1:22PM EDT | 2024-05-31 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| SPY240621C00475000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 34.43 | 0.00 | 0.00 | 0.00 | - | 60 | 18,636 | 0.00% |
| SPY240628C00475000 | 2024-04-17 1:09PM EDT | 2024-06-28 | 35.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,269 | 0.00% |
| SPY240719C00475000 | 2024-04-17 2:25PM EDT | 2024-07-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 21 | 242 | 0.00% |
| SPY240731C00475000 | 2024-04-16 12:22PM EDT | 2024-07-31 | 42.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240816C00475000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 39.43 | 0.00 | 0.00 | 0.00 | - | 24 | 146 | 0.00% |
| SPY240830C00475000 | 2024-04-18 3:38PM EDT | 2024-08-30 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240920C00475000 | 2024-04-18 2:47PM EDT | 2024-09-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6,374 | 0.00% |
| SPY240930C00475000 | 2024-04-18 3:56PM EDT | 2024-09-30 | 43.82 | 0.00 | 0.00 | 0.00 | - | 31 | 616 | 0.00% |
| SPY241220C00475000 | 2024-04-18 3:27PM EDT | 2024-12-20 | 52.79 | 0.00 | 0.00 | 0.00 | - | 16 | 6,722 | 0.00% |
| SPY241231C00475000 | 2024-04-11 3:46PM EDT | 2024-12-31 | 69.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SPY250117C00475000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5,495 | 0.00% |
| SPY250321C00475000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 60.39 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 0.00% |
| SPY250331C00475000 | 2024-04-18 2:53PM EDT | 2025-03-31 | 59.86 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPY250620C00475000 | 2024-04-18 2:55PM EDT | 2025-06-20 | 66.49 | 0.00 | 0.00 | 0.00 | - | 11 | 956 | 0.00% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00475000 | 2024-04-18 3:14PM EDT | 2025-12-19 | 79.96 | 0.00 | 0.00 | 0.00 | - | 18 | 1,841 | 0.00% |
| SPY260116C00475000 | 2024-04-18 2:12PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| SPY261218C00475000 | 2024-04-18 3:59PM EDT | 2026-12-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,422 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00475000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,660 | 84,010 | 25.00% |
| SPY240422P00475000 | 2024-04-18 3:50PM EDT | 2024-04-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 774 | 4,008 | 12.50% |
| SPY240423P00475000 | 2024-04-18 3:49PM EDT | 2024-04-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 309 | 12.50% |
| SPY240426P00475000 | 2024-04-18 4:06PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,415 | 7,367 | 6.25% |
| SPY240430P00475000 | 2024-04-18 3:32PM EDT | 2024-04-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 315 | 9,036 | 6.25% |
| SPY240503P00475000 | 2024-04-18 4:06PM EDT | 2024-05-03 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,538 | 17,333 | 6.25% |
| SPY240510P00475000 | 2024-04-18 4:14PM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,269 | 4,091 | 3.13% |
| SPY240517P00475000 | 2024-04-18 4:11PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5,962 | 25,325 | 3.13% |
| SPY240524P00475000 | 2024-04-18 4:07PM EDT | 2024-05-24 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,320 | 2,290 | 3.13% |
| SPY240531P00475000 | 2024-04-18 4:14PM EDT | 2024-05-31 | 3.32 | 0.00 | 0.00 | 0.00 | - | 585 | 5,850 | 3.13% |
| SPY240621P00475000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1,674 | 40,956 | 3.13% |
| SPY240628P00475000 | 2024-04-18 3:05PM EDT | 2024-06-28 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4,337 | 10,365 | 3.13% |
| SPY240719P00475000 | 2024-04-18 4:09PM EDT | 2024-07-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 80 | 5,622 | 1.56% |
| SPY240731P00475000 | 2024-04-18 3:05PM EDT | 2024-07-31 | 7.38 | 0.00 | 0.00 | 0.00 | - | 14 | 373 | 1.56% |
| SPY240816P00475000 | 2024-04-18 2:44PM EDT | 2024-08-16 | 8.26 | 0.00 | 0.00 | 0.00 | - | 5,063 | 10,745 | 1.56% |
| SPY240830P00475000 | 2024-04-18 11:56AM EDT | 2024-08-30 | 8.07 | 0.00 | 0.00 | 0.00 | - | 12 | 366 | 1.56% |
| SPY240920P00475000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 727 | 36,759 | 1.56% |
| SPY240930P00475000 | 2024-04-18 3:19PM EDT | 2024-09-30 | 10.40 | 0.00 | 0.00 | 0.00 | - | 44 | 2,405 | 1.56% |
| SPY241220P00475000 | 2024-04-18 2:23PM EDT | 2024-12-20 | 14.27 | 0.00 | 0.00 | 0.00 | - | 138 | 12,420 | 1.56% |
| SPY241231P00475000 | 2024-04-18 3:46PM EDT | 2024-12-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 136 | 329 | 1.56% |
| SPY250117P00475000 | 2024-04-18 2:34PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 34 | 7,727 | 1.56% |
| SPY250321P00475000 | 2024-04-18 11:43AM EDT | 2025-03-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7,846 | 1.56% |
| SPY250331P00475000 | 2024-04-17 12:49PM EDT | 2025-03-31 | 18.74 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| SPY250620P00475000 | 2024-04-18 3:34PM EDT | 2025-06-20 | 20.76 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 0.78% |
| SPY250919P00475000 | 2024-04-17 1:32PM EDT | 2025-09-19 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.78% |
| SPY251219P00475000 | 2024-04-18 1:45PM EDT | 2025-12-19 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 0.78% |
| SPY260116P00475000 | 2024-04-17 2:16PM EDT | 2026-01-16 | 26.21 | 0.00 | 0.00 | 0.00 | - | 34 | 1,191 | 0.78% |
| SPY261218P00475000 | 2024-04-16 1:55PM EDT | 2026-12-18 | 31.77 | 0.00 | 0.00 | 0.00 | - | 131 | 670 | 0.78% |
© 2024 Yahoo. All rights reserved.