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:497.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00497000 | 2024-04-25 4:08PM EDT | 2024-04-26 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4,148 | 0 | 0.00% |
| SPY240429C00497000 | 2024-04-25 4:04PM EDT | 2024-04-29 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| SPY240430C00497000 | 2024-04-25 4:04PM EDT | 2024-04-30 | 11.08 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| SPY240501C00497000 | 2024-04-25 4:05PM EDT | 2024-05-01 | 12.00 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| SPY240502C00497000 | 2024-04-25 1:16PM EDT | 2024-05-02 | 7.73 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| SPY240503C00497000 | 2024-04-25 4:05PM EDT | 2024-05-03 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| SPY240510C00497000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 13.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| SPY240517C00497000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.00% |
| SPY240524C00497000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 13.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531C00497000 | 2024-04-25 3:25PM EDT | 2024-05-31 | 14.94 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPY240621C00497000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 19.89 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY240628C00497000 | 2024-04-25 1:06PM EDT | 2024-06-28 | 17.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719C00497000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 20.47 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPY240731C00497000 | 2024-04-24 9:37AM EDT | 2024-07-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00497000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 22.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240830C00497000 | 2024-04-25 4:08PM EDT | 2024-08-30 | 28.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00497000 | 2024-04-23 3:26PM EDT | 2024-12-31 | 39.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00497000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50,291 | 0 | 6.25% |
| SPY240429P00497000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,097 | 0 | 3.13% |
| SPY240430P00497000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12,220 | 0 | 3.13% |
| SPY240501P00497000 | 2024-04-25 4:03PM EDT | 2024-05-01 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,777 | 0 | 3.13% |
| SPY240502P00497000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,016 | 0 | 3.13% |
| SPY240503P00497000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,982 | 0 | 1.56% |
| SPY240510P00497000 | 2024-04-25 4:13PM EDT | 2024-05-10 | 2.09 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 1.56% |
| SPY240517P00497000 | 2024-04-25 4:10PM EDT | 2024-05-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 1.56% |
| SPY240524P00497000 | 2024-04-25 4:06PM EDT | 2024-05-24 | 3.59 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.78% |
| SPY240531P00497000 | 2024-04-25 4:12PM EDT | 2024-05-31 | 4.14 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.78% |
| SPY240621P00497000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.78% |
| SPY240628P00497000 | 2024-04-25 4:00PM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY240719P00497000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SPY240731P00497000 | 2024-04-25 4:13PM EDT | 2024-07-31 | 8.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPY240816P00497000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 13.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| SPY240830P00497000 | 2024-04-24 9:37AM EDT | 2024-08-30 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231P00497000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 20.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.