SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:482.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00482000 | 2024-04-24 11:48AM EDT | 2024-04-24 | 22.06 | 23.41 | 24.11 | +1.01 | +4.80% | 104 | 14 | 61.08% |
| SPY240425C00482000 | 2024-04-24 11:45AM EDT | 2024-04-25 | 22.02 | 23.85 | 24.11 | +5.50 | +33.29% | 72 | 16 | 49.39% |
| SPY240426C00482000 | 2024-04-24 1:48PM EDT | 2024-04-26 | 24.88 | 23.67 | 23.96 | +1.06 | +4.45% | 1 | 2 | 38.31% |
| SPY240429C00482000 | 2024-04-22 1:35PM EDT | 2024-04-29 | 19.04 | 24.03 | 24.20 | 0.00 | - | 1 | 1 | 29.31% |
| SPY240430C00482000 | 2024-04-22 10:04AM EDT | 2024-04-30 | 17.36 | 24.20 | 24.35 | 0.00 | - | 2 | 72 | 28.31% |
| SPY240501C00482000 | 2024-04-22 2:14PM EDT | 2024-05-01 | 21.00 | 24.34 | 24.51 | 0.00 | - | 1 | 0 | 27.58% |
| SPY240502C00482000 | 2024-04-23 3:31PM EDT | 2024-05-02 | 24.50 | 24.35 | 24.50 | 0.00 | - | 1 | 1 | 25.94% |
| SPY240503C00482000 | 2024-04-23 10:33AM EDT | 2024-05-03 | 24.46 | 24.99 | 25.14 | 0.00 | - | 1 | 1 | 28.13% |
| SPY240517C00482000 | 2024-04-23 11:03AM EDT | 2024-05-17 | 25.87 | 26.60 | 26.71 | 0.00 | - | 7 | 311 | 22.83% |
| SPY240531C00482000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 21.58 | 28.73 | 28.85 | 0.00 | - | 2 | 41 | 22.51% |
| SPY240621C00482000 | 2024-04-24 10:30AM EDT | 2024-06-21 | 31.88 | 31.24 | 31.54 | +4.03 | +14.47% | 2 | 416 | 22.10% |
| SPY240628C00482000 | 2024-04-22 10:15AM EDT | 2024-06-28 | 26.20 | 31.58 | 32.00 | 0.00 | - | 2 | 195 | 21.53% |
| SPY240719C00482000 | 2024-03-14 11:58AM EDT | 2024-07-19 | 44.67 | 40.37 | 40.77 | 0.00 | - | 1 | 152 | 28.71% |
| SPY240731C00482000 | 2024-04-19 1:50PM EDT | 2024-07-31 | 30.61 | 35.13 | 35.55 | 0.00 | - | 1 | 2 | 21.44% |
| SPY240816C00482000 | 2024-04-02 11:17AM EDT | 2024-08-16 | 49.88 | 37.14 | 37.49 | 0.00 | - | 2 | 4 | 21.80% |
| SPY240830C00482000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 41.71 | 38.61 | 39.27 | 0.00 | - | 35 | 36 | 22.21% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 33.74% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00482000 | 2024-04-24 1:54PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 2,290 | 33.59% |
| SPY240425P00482000 | 2024-04-24 1:24PM EDT | 2024-04-25 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 66 | 772 | 25.78% |
| SPY240426P00482000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,771 | 8,260 | 22.07% |
| SPY240429P00482000 | 2024-04-24 1:47PM EDT | 2024-04-29 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 9 | 281 | 17.09% |
| SPY240430P00482000 | 2024-04-24 1:55PM EDT | 2024-04-30 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 798 | 9,293 | 17.04% |
| SPY240501P00482000 | 2024-04-24 11:16AM EDT | 2024-05-01 | 0.26 | 0.17 | 0.18 | +0.01 | +4.00% | 70 | 290 | 17.63% |
| SPY240502P00482000 | 2024-04-24 12:14PM EDT | 2024-05-02 | 0.35 | 0.23 | 0.24 | +0.03 | +9.38% | 67 | 178 | 17.53% |
| SPY240503P00482000 | 2024-04-24 12:59PM EDT | 2024-05-03 | 0.43 | 0.32 | 0.33 | +0.01 | +2.38% | 35 | 1,065 | 17.73% |
| SPY240517P00482000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 1.23 | 1.31 | 1.32 | -0.08 | -6.11% | 496 | 19,119 | 16.23% |
| SPY240524P00482000 | 2024-04-24 1:47PM EDT | 2024-05-24 | 1.69 | 1.81 | 1.83 | -0.09 | -5.06% | 26 | 772 | 15.86% |
| SPY240531P00482000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 2.09 | 2.22 | 2.22 | -0.09 | -4.13% | 289 | 3,017 | 15.33% |
| SPY240621P00482000 | 2024-04-24 2:06PM EDT | 2024-06-21 | 3.72 | 3.75 | 3.76 | -0.12 | -3.12% | 45,775 | 3,532 | 15.12% |
| SPY240628P00482000 | 2024-04-24 1:12PM EDT | 2024-06-28 | 4.41 | 4.12 | 4.15 | +0.18 | +4.26% | 188 | 851 | 14.92% |
| SPY240719P00482000 | 2024-04-24 2:00PM EDT | 2024-07-19 | 5.20 | 5.35 | 5.39 | -0.18 | -3.35% | 1 | 1,205 | 14.64% |
| SPY240731P00482000 | 2024-04-23 3:08PM EDT | 2024-07-31 | 6.07 | 5.91 | 5.95 | 0.00 | - | 3 | 31 | 14.40% |
| SPY240816P00482000 | 2024-04-23 3:54PM EDT | 2024-08-16 | 7.02 | 6.73 | 6.77 | +0.17 | +2.48% | 1 | 184 | 14.26% |
| SPY240830P00482000 | 2024-04-23 3:18PM EDT | 2024-08-30 | 7.57 | 7.37 | 7.43 | 0.00 | - | 25 | 687 | 14.13% |
| SPY241231P00482000 | 2024-04-19 12:14PM EDT | 2024-12-31 | 17.97 | 13.35 | 13.46 | 0.00 | - | 2 | 7 | 14.24% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 16.57 | 17.20 | 0.00 | - | - | 1 | 14.33% |
© 2024 Yahoo. All rights reserved.