SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:495.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00495000 | 2024-04-23 12:43PM EDT | 2024-04-23 | 10.48 | 10.41 | 10.57 | +5.75 | +121.56% | 402 | 3,842 | 32.81% |
| SPY240424C00495000 | 2024-04-23 12:43PM EDT | 2024-04-24 | 10.62 | 10.58 | 10.75 | +5.23 | +97.03% | 144 | 2,198 | 25.46% |
| SPY240425C00495000 | 2024-04-23 12:46PM EDT | 2024-04-25 | 10.95 | 10.87 | 11.02 | +5.12 | +87.07% | 200 | 1,453 | 23.27% |
| SPY240426C00495000 | 2024-04-23 12:45PM EDT | 2024-04-26 | 11.30 | 11.29 | 11.41 | +4.75 | +72.52% | 410 | 2,860 | 22.94% |
| SPY240429C00495000 | 2024-04-23 12:03PM EDT | 2024-04-29 | 10.97 | 11.57 | 11.69 | +4.01 | +57.61% | 62 | 492 | 18.74% |
| SPY240430C00495000 | 2024-04-23 11:45AM EDT | 2024-04-30 | 11.24 | 11.86 | 11.98 | +4.00 | +55.25% | 102 | 890 | 18.83% |
| SPY240501C00495000 | 2024-04-23 12:34PM EDT | 2024-05-01 | 12.37 | 12.36 | 12.47 | +3.27 | +35.93% | 50 | 680 | 19.73% |
| SPY240502C00495000 | 2024-04-23 9:33AM EDT | 2024-05-02 | 9.81 | 12.70 | 12.81 | -0.37 | -3.63% | 1 | 72 | 19.97% |
| SPY240503C00495000 | 2024-04-23 12:44PM EDT | 2024-05-03 | 13.14 | 13.03 | 13.13 | +4.22 | +47.31% | 35 | 718 | 20.14% |
| SPY240510C00495000 | 2024-04-23 12:20PM EDT | 2024-05-10 | 14.50 | 14.46 | 14.55 | +4.34 | +44.02% | 90 | 765 | 19.41% |
| SPY240517C00495000 | 2024-04-23 12:45PM EDT | 2024-05-17 | 15.94 | 15.84 | 15.93 | +4.27 | +36.59% | 129 | 9,735 | 19.37% |
| SPY240524C00495000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 16.91 | 17.19 | 17.28 | +3.62 | +27.24% | 19 | 1,177 | 19.57% |
| SPY240531C00495000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 18.11 | 18.05 | 18.16 | +3.56 | +24.48% | 143 | 2,146 | 19.15% |
| SPY240621C00495000 | 2024-04-23 11:48AM EDT | 2024-06-21 | 21.00 | 20.99 | 21.25 | +4.06 | +23.97% | 98 | 32,691 | 19.42% |
| SPY240628C00495000 | 2024-04-22 3:17PM EDT | 2024-06-28 | 18.72 | 21.46 | 21.55 | 0.00 | - | 160 | 4,886 | 18.74% |
| SPY240719C00495000 | 2024-04-23 12:37PM EDT | 2024-07-19 | 23.69 | 23.76 | 23.84 | +3.73 | +18.69% | 33 | 862 | 18.76% |
| SPY240731C00495000 | 2024-04-23 10:36AM EDT | 2024-07-31 | 24.80 | 25.22 | 25.32 | +2.08 | +9.15% | 11 | 100 | 19.05% |
| SPY240816C00495000 | 2024-04-23 11:22AM EDT | 2024-08-16 | 26.74 | 27.35 | 27.44 | +1.11 | +4.33% | 9 | 710 | 19.61% |
| SPY240830C00495000 | 2024-04-23 9:30AM EDT | 2024-08-30 | 26.50 | 29.15 | 29.25 | -0.55 | -2.03% | 1 | 399 | 20.07% |
| SPY240920C00495000 | 2024-04-23 12:27PM EDT | 2024-09-20 | 31.06 | 31.10 | 31.58 | +2.38 | +8.30% | 4 | 9,157 | 20.46% |
| SPY240930C00495000 | 2024-04-23 11:08AM EDT | 2024-09-30 | 30.99 | 31.56 | 32.15 | +1.46 | +4.94% | 2 | 3,464 | 20.25% |
| SPY241220C00495000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 40.38 | 40.66 | 41.23 | +2.48 | +6.54% | 3 | 11,268 | 22.17% |
| SPY241231C00495000 | 2024-04-23 11:44AM EDT | 2024-12-31 | 40.93 | 41.15 | 41.76 | +3.73 | +10.03% | 4 | 40 | 22.00% |
| SPY250117C00495000 | 2024-04-23 9:53AM EDT | 2025-01-17 | 41.22 | 42.64 | 43.41 | +1.10 | +2.74% | 1 | 3,566 | 22.27% |
| SPY250321C00495000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 48.55 | 48.55 | 49.59 | +2.06 | +4.43% | 4 | 1,243 | 23.33% |
| SPY250331C00495000 | 2024-04-22 10:22AM EDT | 2025-03-31 | 43.85 | 48.91 | 50.11 | 0.00 | - | 10 | 18 | 23.26% |
| SPY250620C00495000 | 2024-04-22 2:53PM EDT | 2025-06-20 | 53.59 | 55.78 | 57.11 | 0.00 | - | 6 | 369 | 24.21% |
| SPY250919C00495000 | 2024-04-23 9:50AM EDT | 2025-09-19 | 61.34 | 62.12 | 64.03 | +1.90 | +3.20% | 1 | 7 | 24.92% |
| SPY251219C00495000 | 2024-04-22 11:20AM EDT | 2025-12-19 | 63.14 | 67.85 | 70.41 | 0.00 | - | 4 | 842 | 25.49% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 69.15 | 71.97 | 0.00 | - | 51 | 197 | 25.52% |
| SPY261218C00495000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 88.10 | 88.00 | 92.50 | 0.00 | - | 14 | 1,803 | 27.07% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00495000 | 2024-04-23 12:47PM EDT | 2024-04-23 | 0.02 | 0.02 | 0.03 | -0.36 | -94.74% | 36,031 | 14,593 | 18.16% |
| SPY240424P00495000 | 2024-04-23 12:48PM EDT | 2024-04-24 | 0.11 | 0.10 | 0.11 | -0.76 | -88.37% | 24,729 | 6,080 | 16.02% |
| SPY240425P00495000 | 2024-04-23 12:48PM EDT | 2024-04-25 | 0.29 | 0.28 | 0.29 | -1.04 | -78.20% | 9,915 | 1,857 | 16.24% |
| SPY240426P00495000 | 2024-04-23 12:46PM EDT | 2024-04-26 | 0.52 | 0.53 | 0.54 | -1.24 | -70.45% | 23,652 | 28,808 | 16.68% |
| SPY240429P00495000 | 2024-04-23 12:46PM EDT | 2024-04-29 | 0.78 | 0.76 | 0.78 | -1.34 | -63.21% | 2,259 | 2,396 | 14.17% |
| SPY240430P00495000 | 2024-04-23 12:44PM EDT | 2024-04-30 | 0.98 | 0.98 | 0.99 | -1.49 | -60.32% | 1,564 | 32,408 | 14.42% |
| SPY240501P00495000 | 2024-04-23 12:41PM EDT | 2024-05-01 | 1.30 | 1.31 | 1.33 | -1.61 | -55.33% | 334 | 1,214 | 15.20% |
| SPY240502P00495000 | 2024-04-23 11:51AM EDT | 2024-05-02 | 1.72 | 1.52 | 1.53 | -1.47 | -46.08% | 144 | 553 | 15.27% |
| SPY240503P00495000 | 2024-04-23 12:47PM EDT | 2024-05-03 | 1.79 | 1.77 | 1.79 | -1.69 | -48.56% | 2,353 | 19,250 | 15.57% |
| SPY240510P00495000 | 2024-04-23 12:46PM EDT | 2024-05-10 | 2.61 | 2.61 | 2.62 | -1.68 | -39.25% | 1,651 | 3,409 | 14.53% |
| SPY240517P00495000 | 2024-04-23 12:48PM EDT | 2024-05-17 | 3.42 | 3.41 | 3.43 | -2.00 | -36.83% | 2,577 | 23,037 | 14.17% |
| SPY240524P00495000 | 2024-04-23 12:45PM EDT | 2024-05-24 | 4.15 | 4.15 | 4.20 | -2.19 | -34.54% | 255 | 4,496 | 14.01% |
| SPY240531P00495000 | 2024-04-23 12:42PM EDT | 2024-05-31 | 4.67 | 4.69 | 4.72 | -2.24 | -32.42% | 3,713 | 8,891 | 13.59% |
| SPY240621P00495000 | 2024-04-23 12:45PM EDT | 2024-06-21 | 6.62 | 6.59 | 6.62 | -2.10 | -24.08% | 763 | 34,329 | 13.51% |
| SPY240628P00495000 | 2024-04-23 12:23PM EDT | 2024-06-28 | 7.28 | 7.14 | 7.18 | -2.19 | -23.13% | 340 | 8,723 | 13.48% |
| SPY240719P00495000 | 2024-04-23 12:35PM EDT | 2024-07-19 | 8.51 | 8.44 | 8.49 | -2.28 | -21.13% | 140 | 4,694 | 13.18% |
| SPY240731P00495000 | 2024-04-23 12:46PM EDT | 2024-07-31 | 9.15 | 9.12 | 9.17 | -2.34 | -20.37% | 33 | 2,194 | 13.05% |
| SPY240816P00495000 | 2024-04-23 12:33PM EDT | 2024-08-16 | 10.05 | 10.04 | 10.10 | -2.36 | -19.02% | 1,077 | 2,595 | 12.98% |
| SPY240830P00495000 | 2024-04-23 9:57AM EDT | 2024-08-30 | 11.00 | 10.73 | 10.80 | -1.52 | -12.14% | 8 | 693 | 12.87% |
| SPY240920P00495000 | 2024-04-23 12:41PM EDT | 2024-09-20 | 11.89 | 11.83 | 11.89 | -2.42 | -16.91% | 116 | 13,341 | 12.82% |
| SPY240930P00495000 | 2024-04-23 10:56AM EDT | 2024-09-30 | 12.41 | 12.31 | 12.38 | -2.03 | -14.06% | 21 | 1,289 | 12.80% |
| SPY241220P00495000 | 2024-04-23 12:28PM EDT | 2024-12-20 | 16.79 | 16.65 | 16.71 | -2.17 | -11.45% | 57 | 2,398 | 13.17% |
| SPY241231P00495000 | 2024-04-22 3:52PM EDT | 2024-12-31 | 19.38 | 17.08 | 17.20 | 0.00 | - | 10 | 144 | 13.18% |
| SPY250117P00495000 | 2024-04-23 11:00AM EDT | 2025-01-17 | 18.16 | 17.81 | 17.95 | -1.33 | -6.82% | 6 | 5,961 | 13.20% |
| SPY250321P00495000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 20.42 | 20.21 | 20.36 | -1.57 | -7.14% | 142 | 1,129 | 13.18% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 20.50 | 20.99 | 0.00 | - | 8 | 115 | 13.31% |
| SPY250620P00495000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 26.33 | 23.19 | 23.46 | 0.00 | - | 4 | 2,417 | 13.14% |
| SPY250919P00495000 | 2024-04-19 3:12PM EDT | 2025-09-19 | 31.18 | 25.93 | 26.33 | 0.00 | - | 3 | 4 | 13.15% |
| SPY251219P00495000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 32.13 | 28.21 | 28.93 | 0.00 | - | 5 | 1,180 | 13.15% |
| SPY260116P00495000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 30.30 | 28.57 | 29.86 | -0.70 | -2.26% | 1 | 2,774 | 13.22% |
| SPY261218P00495000 | 2024-04-22 2:54PM EDT | 2026-12-18 | 36.73 | 34.89 | 38.01 | -1.48 | -3.87% | 2 | 1,059 | 13.22% |
© 2024 Yahoo. All rights reserved.