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:484.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00484000 | 2024-04-25 3:01PM EDT | 2024-04-26 | 18.71 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| SPY240429C00484000 | 2024-04-25 11:32AM EDT | 2024-04-29 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240430C00484000 | 2024-04-23 12:55PM EDT | 2024-04-30 | 21.72 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| SPY240501C00484000 | 2024-04-18 1:36PM EDT | 2024-05-01 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240502C00484000 | 2024-04-22 9:32AM EDT | 2024-05-02 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00484000 | 2024-04-25 12:58PM EDT | 2024-05-03 | 18.87 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPY240517C00484000 | 2024-04-25 12:59PM EDT | 2024-05-17 | 21.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1,155 | 0.00% |
| SPY240531C00484000 | 2024-04-25 12:38PM EDT | 2024-05-31 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00484000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 27.49 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.00% |
| SPY240628C00484000 | 2024-04-16 11:32AM EDT | 2024-06-28 | 31.04 | 0.00 | 0.00 | 0.00 | - | 91 | 1,748 | 0.00% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00484000 | 2024-04-19 3:52PM EDT | 2024-07-31 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00484000 | 2024-02-28 2:39PM EDT | 2024-08-16 | 40.23 | 52.66 | 53.37 | 0.00 | - | 2 | 6 | 39.24% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 40.14 | 0.00 | 0.00 | 0.00 | - | 35 | 179 | 0.00% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 28.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00484000 | 2024-04-25 4:11PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,135 | 4,564 | 12.50% |
| SPY240429P00484000 | 2024-04-25 3:53PM EDT | 2024-04-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 365 | 506 | 6.25% |
| SPY240430P00484000 | 2024-04-25 4:12PM EDT | 2024-04-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 275 | 7,823 | 6.25% |
| SPY240501P00484000 | 2024-04-25 3:40PM EDT | 2024-05-01 | 0.26 | 0.00 | 0.00 | 0.00 | - | 427 | 516 | 6.25% |
| SPY240502P00484000 | 2024-04-25 4:02PM EDT | 2024-05-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 229 | 756 | 6.25% |
| SPY240503P00484000 | 2024-04-25 4:07PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,182 | 14,607 | 6.25% |
| SPY240517P00484000 | 2024-04-25 4:09PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,124 | 30,638 | 3.13% |
| SPY240524P00484000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 74 | 927 | 3.13% |
| SPY240531P00484000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 268 | 2,332 | 3.13% |
| SPY240621P00484000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1,288 | 3,575 | 1.56% |
| SPY240628P00484000 | 2024-04-25 1:59PM EDT | 2024-06-28 | 4.99 | 0.00 | 0.00 | 0.00 | - | 32 | 419 | 1.56% |
| SPY240719P00484000 | 2024-04-25 1:49PM EDT | 2024-07-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 29 | 302 | 1.56% |
| SPY240731P00484000 | 2024-04-25 4:12PM EDT | 2024-07-31 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 1.56% |
| SPY240816P00484000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 7.26 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 1.56% |
| SPY240830P00484000 | 2024-04-19 2:44PM EDT | 2024-08-30 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 15.81% |
© 2024 Yahoo. All rights reserved.