SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:486.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00486000 | 2024-04-26 1:52PM EDT | 2024-04-26 | 23.61 | 21.80 | 24.24 | +8.11 | +52.32% | 43 | 122 | 77.30% |
| SPY240429C00486000 | 2024-04-25 3:04PM EDT | 2024-04-29 | 22.16 | 22.96 | 23.33 | +4.63 | +26.41% | 3 | 11 | 28.03% |
| SPY240430C00486000 | 2024-04-26 12:18PM EDT | 2024-04-30 | 22.85 | 23.18 | 23.35 | +9.25 | +68.01% | 1 | 336 | 25.37% |
| SPY240502C00486000 | 2024-04-19 3:43PM EDT | 2024-05-02 | 12.30 | 23.52 | 23.70 | 0.00 | - | 25 | 25 | 25.00% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 21.20 | 23.73 | 23.90 | +3.94 | +22.83% | 2 | 17 | 24.95% |
| SPY240517C00486000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 24.80 | 25.72 | 25.86 | +7.34 | +42.04% | 218 | 402 | 21.89% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 24.27 | 26.77 | 26.92 | 0.00 | - | 64 | 212 | 21.68% |
| SPY240531C00486000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 19.71 | 27.51 | 27.65 | 0.00 | - | 2 | 482 | 20.99% |
| SPY240621C00486000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 30.92 | 29.99 | 30.47 | +7.61 | +32.65% | 7 | 114 | 21.05% |
| SPY240628C00486000 | 2024-04-25 11:25AM EDT | 2024-06-28 | 23.45 | 30.25 | 30.83 | 0.00 | - | 1 | 583 | 20.37% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 31.65 | 32.49 | 32.91 | +6.05 | +23.63% | 1 | 78 | 20.14% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 2024-07-31 | 32.42 | 33.73 | 34.38 | 0.00 | - | 20 | 612 | 20.45% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 32.07 | 35.93 | 36.40 | 0.00 | - | 8 | 30 | 20.95% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 37.76 | 38.28 | 0.00 | - | 2 | 126 | 21.49% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 49.27 | 49.91 | 0.00 | - | 1 | 149 | 22.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00486000 | 2024-04-26 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,296 | 4,361 | 32.81% |
| SPY240429P00486000 | 2024-04-26 2:15PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 657 | 858 | 17.77% |
| SPY240430P00486000 | 2024-04-26 2:34PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 135 | 3,188 | 17.38% |
| SPY240501P00486000 | 2024-04-26 2:25PM EDT | 2024-05-01 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 41 | 191 | 17.77% |
| SPY240502P00486000 | 2024-04-26 2:10PM EDT | 2024-05-02 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 42 | 182 | 17.48% |
| SPY240503P00486000 | 2024-04-26 2:13PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.20 | -0.11 | -34.38% | 514 | 892 | 17.63% |
| SPY240517P00486000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 1.11 | 1.10 | 1.11 | -0.23 | -17.16% | 128 | 38,306 | 15.83% |
| SPY240524P00486000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 1.58 | 1.55 | 1.57 | -1.14 | -41.91% | 89 | 568 | 15.34% |
| SPY240531P00486000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 2.04 | 1.96 | 1.98 | -0.39 | -16.05% | 83 | 592 | 14.88% |
| SPY240621P00486000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 3.61 | 3.49 | 3.51 | -1.28 | -26.18% | 112 | 3,073 | 14.72% |
| SPY240628P00486000 | 2024-04-26 2:15PM EDT | 2024-06-28 | 3.95 | 3.93 | 3.96 | -1.57 | -28.44% | 1 | 722 | 14.62% |
| SPY240719P00486000 | 2024-04-26 2:07PM EDT | 2024-07-19 | 5.12 | 5.15 | 5.18 | -1.42 | -21.71% | 2 | 1,228 | 14.33% |
| SPY240731P00486000 | 2024-04-26 12:28PM EDT | 2024-07-31 | 5.84 | 5.74 | 5.79 | -1.59 | -21.40% | 2 | 147 | 14.15% |
| SPY240816P00486000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 6.58 | 6.61 | 6.65 | -2.81 | -29.93% | 9 | 537 | 14.05% |
| SPY240830P00486000 | 2024-04-26 10:30AM EDT | 2024-08-30 | 7.46 | 7.23 | 7.29 | -1.76 | -19.09% | 3 | 373 | 13.90% |
| SPY241231P00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 13.38 | 13.19 | 13.30 | -5.15 | -27.79% | 25 | 96 | 14.01% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 16.41 | 16.97 | 0.00 | - | - | 1 | 14.07% |
© 2024 Yahoo. All rights reserved.