SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:488.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00488000 | 2024-04-23 2:05PM EDT | 2024-04-24 | 17.96 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY240425C00488000 | 2024-04-23 11:44AM EDT | 2024-04-25 | 17.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240426C00488000 | 2024-04-23 3:39PM EDT | 2024-04-26 | 17.97 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| SPY240429C00488000 | 2024-04-23 9:59AM EDT | 2024-04-29 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00488000 | 2024-04-23 1:23PM EDT | 2024-04-30 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240501C00488000 | 2024-04-19 3:13PM EDT | 2024-05-01 | 11.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240502C00488000 | 2024-04-22 2:07PM EDT | 2024-05-02 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00488000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00488000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00488000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 21.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 22.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240531C00488000 | 2024-04-23 1:28PM EDT | 2024-05-31 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00488000 | 2024-04-23 2:58PM EDT | 2024-06-21 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00488000 | 2024-04-18 11:13AM EDT | 2024-06-28 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240719C00488000 | 2024-04-22 11:18AM EDT | 2024-07-19 | 22.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240731C00488000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 29.06 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SPY240816C00488000 | 2024-04-15 11:54AM EDT | 2024-08-16 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00488000 | 2024-04-18 10:54AM EDT | 2024-12-31 | 46.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00488000 | 2024-04-23 4:09PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| SPY240425P00488000 | 2024-04-23 4:12PM EDT | 2024-04-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| SPY240426P00488000 | 2024-04-23 4:02PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 6.25% |
| SPY240429P00488000 | 2024-04-23 3:36PM EDT | 2024-04-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,616 | 0 | 6.25% |
| SPY240430P00488000 | 2024-04-23 4:09PM EDT | 2024-04-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,250 | 0 | 6.25% |
| SPY240501P00488000 | 2024-04-23 4:03PM EDT | 2024-05-01 | 0.46 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| SPY240502P00488000 | 2024-04-23 3:54PM EDT | 2024-05-02 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240503P00488000 | 2024-04-23 4:07PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| SPY240510P00488000 | 2024-04-23 4:08PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| SPY240517P00488000 | 2024-04-23 4:10PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| SPY240524P00488000 | 2024-04-23 4:03PM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| SPY240531P00488000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5,103 | 0 | 3.13% |
| SPY240621P00488000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 4.78 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 1.56% |
| SPY240628P00488000 | 2024-04-23 3:29PM EDT | 2024-06-28 | 5.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY240719P00488000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 1.56% |
| SPY240731P00488000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 7.92 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| SPY240816P00488000 | 2024-04-23 3:32PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240830P00488000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 8.81 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| SPY241231P00488000 | 2024-03-15 11:48AM EDT | 2024-12-31 | 15.47 | 15.21 | 15.58 | 0.00 | - | 8 | 21 | 14.20% |
© 2024 Yahoo. All rights reserved.