SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:491.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00491000 | 2024-04-26 9:35AM EDT | 2024-04-26 | 17.05 | 16.60 | 18.87 | +4.05 | +31.15% | 17 | 701 | 59.72% |
| SPY240429C00491000 | 2024-04-26 11:02AM EDT | 2024-04-29 | 18.37 | 17.62 | 17.82 | +6.06 | +49.23% | 16 | 23 | 0.00% |
| SPY240430C00491000 | 2024-04-26 9:33AM EDT | 2024-04-30 | 15.37 | 17.67 | 17.83 | +1.69 | +12.35% | 2 | 378 | 0.00% |
| SPY240501C00491000 | 2024-04-26 9:45AM EDT | 2024-05-01 | 17.42 | 17.97 | 18.13 | +4.38 | +33.59% | 3 | 264 | 17.16% |
| SPY240502C00491000 | 2024-04-26 9:58AM EDT | 2024-05-02 | 17.80 | 18.29 | 18.45 | +3.45 | +24.04% | 1 | 264 | 19.31% |
| SPY240503C00491000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 18.56 | 18.53 | 18.68 | +8.29 | +80.72% | 4 | 45 | 19.83% |
| SPY240510C00491000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 17.50 | 19.54 | 19.68 | 0.00 | - | 5 | 8 | 18.84% |
| SPY240517C00491000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 20.88 | 20.81 | 20.94 | +4.12 | +24.58% | 4 | 2,269 | 19.22% |
| SPY240524C00491000 | 2024-04-25 10:17AM EDT | 2024-05-24 | 15.23 | 22.01 | 22.14 | 0.00 | - | 20 | 0 | 19.47% |
| SPY240531C00491000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 21.11 | 22.97 | 23.09 | 0.00 | - | 1 | 2,488 | 19.32% |
| SPY240621C00491000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 20.49 | 25.54 | 25.97 | 0.00 | - | 10 | 407 | 19.54% |
| SPY240628C00491000 | 2024-04-25 9:31AM EDT | 2024-06-28 | 19.70 | 25.84 | 26.32 | 0.00 | - | 3 | 4 | 18.91% |
| SPY240719C00491000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 27.65 | 28.26 | 28.67 | +6.14 | +28.54% | 1 | 336 | 19.07% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 29.45 | 29.93 | 0.00 | - | 2 | 19 | 19.17% |
| SPY240816C00491000 | 2024-04-26 9:53AM EDT | 2024-08-16 | 31.20 | 31.63 | 32.06 | +1.34 | +4.49% | 13 | 132 | 19.80% |
| SPY240830C00491000 | 2024-04-23 9:45AM EDT | 2024-08-30 | 30.40 | 33.36 | 33.89 | 0.00 | - | 2 | 21 | 20.31% |
| SPY241231C00491000 | 2024-04-24 2:09PM EDT | 2024-12-31 | 44.40 | 45.33 | 46.01 | 0.00 | - | 3 | 83 | 22.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00491000 | 2024-04-26 12:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,001 | 11,399 | 26.17% |
| SPY240429P00491000 | 2024-04-26 12:02PM EDT | 2024-04-29 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,346 | 9,392 | 15.53% |
| SPY240430P00491000 | 2024-04-26 11:45AM EDT | 2024-04-30 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 990 | 3,460 | 15.43% |
| SPY240501P00491000 | 2024-04-26 11:22AM EDT | 2024-05-01 | 0.25 | 0.18 | 0.19 | -0.06 | -19.35% | 506 | 9,121 | 16.38% |
| SPY240502P00491000 | 2024-04-26 11:48AM EDT | 2024-05-02 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 87 | 610 | 16.41% |
| SPY240503P00491000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 0.44 | 0.43 | 0.44 | -0.14 | -23.73% | 872 | 2,096 | 17.01% |
| SPY240510P00491000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 1.03 | 0.98 | 1.00 | -0.33 | -24.26% | 299 | 256 | 15.52% |
| SPY240517P00491000 | 2024-04-26 11:48AM EDT | 2024-05-17 | 1.64 | 1.65 | 1.66 | -0.25 | -13.23% | 116 | 7,478 | 15.14% |
| SPY240524P00491000 | 2024-04-26 12:00PM EDT | 2024-05-24 | 2.38 | 2.25 | 2.27 | -0.11 | -4.42% | 77 | 947 | 14.83% |
| SPY240531P00491000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 2.70 | 2.73 | 2.76 | -0.34 | -11.18% | 20 | 1,181 | 14.41% |
| SPY240621P00491000 | 2024-04-26 11:55AM EDT | 2024-06-21 | 4.52 | 4.50 | 4.52 | -0.48 | -9.60% | 160 | 8,706 | 14.32% |
| SPY240628P00491000 | 2024-04-26 10:40AM EDT | 2024-06-28 | 4.99 | 4.96 | 5.00 | -1.30 | -20.67% | 38 | 147 | 14.21% |
| SPY240719P00491000 | 2024-04-26 12:08PM EDT | 2024-07-19 | 6.23 | 6.18 | 6.22 | -1.25 | -16.71% | 9 | 1,276 | 13.82% |
| SPY240731P00491000 | 2024-04-25 3:55PM EDT | 2024-07-31 | 8.57 | 6.83 | 6.89 | 0.00 | - | 32 | 68 | 13.68% |
| SPY240816P00491000 | 2024-04-26 12:03PM EDT | 2024-08-16 | 7.78 | 7.72 | 7.77 | -1.33 | -14.60% | 3 | 366 | 13.58% |
| SPY240830P00491000 | 2024-04-24 11:21AM EDT | 2024-08-30 | 9.77 | 8.38 | 8.44 | 0.00 | - | 2 | 614 | 13.44% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 14.50 | 14.62 | -1.57 | -9.80% | 3 | 60 | 13.61% |
© 2024 Yahoo. All rights reserved.