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:493.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00493000 | 2024-04-24 4:13PM EDT | 2024-04-25 | 10.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240426C00493000 | 2024-04-24 4:04PM EDT | 2024-04-26 | 12.97 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| SPY240429C00493000 | 2024-04-24 9:44AM EDT | 2024-04-29 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00493000 | 2024-04-24 4:09PM EDT | 2024-04-30 | 11.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240501C00493000 | 2024-04-24 10:32AM EDT | 2024-05-01 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240502C00493000 | 2024-04-24 2:30PM EDT | 2024-05-02 | 13.75 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| SPY240503C00493000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 14.28 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SPY240510C00493000 | 2024-04-24 3:26PM EDT | 2024-05-10 | 16.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240517C00493000 | 2024-04-24 2:10PM EDT | 2024-05-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY240524C00493000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00493000 | 2024-04-23 2:54PM EDT | 2024-05-31 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00493000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 22.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00493000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240719C00493000 | 2024-04-23 4:02PM EDT | 2024-07-19 | 25.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00493000 | 2024-04-22 2:19PM EDT | 2024-07-31 | 24.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00493000 | 2024-04-24 2:03PM EDT | 2024-08-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 2024-08-30 | 29.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231C00493000 | 2024-04-23 10:11AM EDT | 2024-12-31 | 41.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00493000 | 2024-04-24 4:13PM EDT | 2024-04-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,618 | 0 | 12.50% |
| SPY240426P00493000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14,384 | 0 | 6.25% |
| SPY240429P00493000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,553 | 0 | 6.25% |
| SPY240430P00493000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| SPY240501P00493000 | 2024-04-24 3:26PM EDT | 2024-05-01 | 0.62 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| SPY240502P00493000 | 2024-04-24 4:10PM EDT | 2024-05-02 | 1.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY240503P00493000 | 2024-04-24 4:09PM EDT | 2024-05-03 | 1.36 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| SPY240510P00493000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| SPY240517P00493000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 3.13% |
| SPY240524P00493000 | 2024-04-24 4:13PM EDT | 2024-05-24 | 3.84 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| SPY240531P00493000 | 2024-04-24 4:07PM EDT | 2024-05-31 | 4.29 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SPY240621P00493000 | 2024-04-24 4:12PM EDT | 2024-06-21 | 6.26 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 1.56% |
| SPY240628P00493000 | 2024-04-24 2:47PM EDT | 2024-06-28 | 6.46 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| SPY240719P00493000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| SPY240731P00493000 | 2024-04-24 4:09PM EDT | 2024-07-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240816P00493000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 10.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 2024-08-30 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241231P00493000 | 2024-04-24 4:12PM EDT | 2024-12-31 | 16.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250331P00493000 | 2024-04-18 10:35AM EDT | 2025-03-31 | 22.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.