SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:499.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00499000 | 2024-04-23 11:01AM EDT | 2024-04-23 | 5.70 | 5.42 | 5.54 | +3.89 | +214.92% | 4,694 | 5,731 | 0.00% |
| SPY240424C00499000 | 2024-04-23 11:01AM EDT | 2024-04-24 | 6.03 | 5.76 | 5.87 | +3.45 | +133.72% | 1,245 | 2,993 | 3.13% |
| SPY240425C00499000 | 2024-04-23 11:02AM EDT | 2024-04-25 | 6.44 | 6.46 | 6.55 | +3.09 | +92.24% | 316 | 1,264 | 14.54% |
| SPY240426C00499000 | 2024-04-23 11:00AM EDT | 2024-04-26 | 7.75 | 7.27 | 7.34 | +3.85 | +98.72% | 829 | 3,572 | 17.58% |
| SPY240429C00499000 | 2024-04-23 10:57AM EDT | 2024-04-29 | 8.10 | 7.71 | 7.79 | +3.71 | +84.51% | 339 | 625 | 15.22% |
| SPY240430C00499000 | 2024-04-23 11:02AM EDT | 2024-04-30 | 7.81 | 7.93 | 8.00 | +3.06 | +58.96% | 78 | 1,498 | 15.06% |
| SPY240501C00499000 | 2024-04-23 10:57AM EDT | 2024-05-01 | 9.00 | 8.60 | 8.68 | +3.64 | +67.91% | 80 | 579 | 16.63% |
| SPY240502C00499000 | 2024-04-23 10:44AM EDT | 2024-05-02 | 9.19 | 8.68 | 8.74 | +1.59 | +20.92% | 38 | 200 | 15.97% |
| SPY240503C00499000 | 2024-04-23 10:52AM EDT | 2024-05-03 | 9.53 | 9.19 | 9.25 | +3.15 | +49.37% | 177 | 1,036 | 16.83% |
| SPY240510C00499000 | 2024-04-23 10:38AM EDT | 2024-05-10 | 10.77 | 10.81 | 10.87 | +3.17 | +41.71% | 112 | 914 | 17.04% |
| SPY240517C00499000 | 2024-04-23 10:55AM EDT | 2024-05-17 | 12.46 | 12.12 | 12.17 | +3.18 | +34.27% | 389 | 4,967 | 17.04% |
| SPY240524C00499000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 14.00 | 13.47 | 13.53 | +3.49 | +33.21% | 3 | 801 | 17.42% |
| SPY240531C00499000 | 2024-04-23 10:31AM EDT | 2024-05-31 | 14.60 | 14.57 | 14.63 | +3.25 | +28.63% | 53 | 772 | 17.50% |
| SPY240621C00499000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 17.46 | 17.37 | 17.42 | +3.01 | +20.83% | 11 | 1,941 | 17.60% |
| SPY240628C00499000 | 2024-04-22 2:28PM EDT | 2024-06-28 | 16.86 | 17.83 | 17.90 | 0.00 | - | 52 | 1,310 | 17.22% |
| SPY240719C00499000 | 2024-04-23 10:52AM EDT | 2024-07-19 | 20.50 | 20.22 | 20.28 | +3.30 | +19.19% | 63 | 352 | 17.48% |
| SPY240731C00499000 | 2024-04-23 10:59AM EDT | 2024-07-31 | 22.32 | 21.80 | 21.88 | +4.28 | +23.73% | 52 | 1,058 | 17.94% |
| SPY240816C00499000 | 2024-04-23 10:10AM EDT | 2024-08-16 | 23.24 | 24.24 | 24.32 | +0.50 | +2.20% | 46 | 2,576 | 18.83% |
| SPY240830C00499000 | 2024-04-23 10:32AM EDT | 2024-08-30 | 26.10 | 25.50 | 25.59 | +4.71 | +22.02% | 1 | 460 | 18.86% |
| SPY241231C00499000 | 2024-04-22 1:57PM EDT | 2024-12-31 | 36.33 | 37.97 | 38.46 | 0.00 | - | 3 | 36 | 21.28% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00499000 | 2024-04-23 11:03AM EDT | 2024-04-23 | 0.17 | 0.17 | 0.18 | -1.28 | -88.28% | 64,044 | 7,772 | 16.60% |
| SPY240424P00499000 | 2024-04-23 11:03AM EDT | 2024-04-24 | 0.56 | 0.51 | 0.52 | -1.58 | -73.83% | 18,313 | 4,700 | 16.14% |
| SPY240425P00499000 | 2024-04-23 11:02AM EDT | 2024-04-25 | 0.99 | 0.96 | 0.97 | -1.72 | -63.47% | 2,926 | 1,310 | 16.79% |
| SPY240426P00499000 | 2024-04-23 11:02AM EDT | 2024-04-26 | 1.33 | 1.24 | 1.25 | -1.85 | -61.06% | 4,763 | 7,155 | 16.27% |
| SPY240429P00499000 | 2024-04-23 11:03AM EDT | 2024-04-29 | 1.79 | 1.74 | 1.75 | -1.80 | -51.43% | 1,346 | 1,656 | 14.50% |
| SPY240430P00499000 | 2024-04-23 10:59AM EDT | 2024-04-30 | 1.74 | 1.96 | 1.97 | -2.17 | -55.50% | 990 | 3,922 | 14.44% |
| SPY240501P00499000 | 2024-04-23 10:57AM EDT | 2024-05-01 | 2.23 | 2.34 | 2.36 | -2.19 | -49.55% | 32 | 755 | 15.03% |
| SPY240502P00499000 | 2024-04-23 10:32AM EDT | 2024-05-02 | 2.55 | 2.43 | 2.45 | -2.07 | -44.81% | 5 | 663 | 14.57% |
| SPY240503P00499000 | 2024-04-23 10:59AM EDT | 2024-05-03 | 2.73 | 2.88 | 2.91 | -2.28 | -45.51% | 323 | 6,578 | 15.36% |
| SPY240510P00499000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 3.93 | 3.91 | 3.94 | -2.11 | -34.93% | 79 | 1,427 | 14.52% |
| SPY240517P00499000 | 2024-04-23 10:50AM EDT | 2024-05-17 | 4.72 | 4.57 | 4.59 | -2.24 | -32.18% | 946 | 8,620 | 13.64% |
| SPY240524P00499000 | 2024-04-23 11:00AM EDT | 2024-05-24 | 5.32 | 5.63 | 5.66 | -2.41 | -31.18% | 397 | 977 | 13.94% |
| SPY240531P00499000 | 2024-04-23 10:51AM EDT | 2024-05-31 | 6.14 | 6.09 | 6.12 | -2.00 | -24.57% | 149 | 1,181 | 13.36% |
| SPY240621P00499000 | 2024-04-23 10:46AM EDT | 2024-06-21 | 8.17 | 8.00 | 8.03 | -2.12 | -20.60% | 75 | 5,956 | 13.20% |
| SPY240628P00499000 | 2024-04-23 9:55AM EDT | 2024-06-28 | 9.07 | 8.58 | 8.62 | -1.73 | -16.02% | 24 | 418 | 13.19% |
| SPY240719P00499000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 10.12 | 9.93 | 9.98 | -2.18 | -17.72% | 31 | 2,545 | 12.93% |
| SPY240731P00499000 | 2024-04-23 9:57AM EDT | 2024-07-31 | 11.10 | 10.56 | 10.63 | -1.40 | -11.20% | 2 | 3,673 | 12.76% |
| SPY240816P00499000 | 2024-04-23 10:36AM EDT | 2024-08-16 | 11.52 | 11.49 | 11.56 | -2.27 | -16.46% | 111 | 891 | 12.68% |
| SPY240830P00499000 | 2024-04-22 1:27PM EDT | 2024-08-30 | 14.50 | 12.21 | 12.30 | 0.00 | - | 5 | 336 | 12.61% |
| SPY241231P00499000 | 2024-04-22 3:59PM EDT | 2024-12-31 | 20.92 | 18.77 | 18.91 | 0.00 | - | 6 | 45 | 13.04% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 21.76 | 22.46 | 0.00 | - | 1 | 1 | 13.05% |
© 2024 Yahoo. All rights reserved.