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:500.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00500000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 7.95 | 0.00 | 0.00 | 0.00 | - | 99,989 | 18,397 | 0.00% |
| SPY240429C00500000 | 2024-04-25 4:12PM EDT | 2024-04-29 | 8.15 | 0.00 | 0.00 | 0.00 | - | 19,697 | 2,791 | 0.00% |
| SPY240430C00500000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9,623 | 16,470 | 0.00% |
| SPY240501C00500000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 9.07 | 0.00 | 0.00 | 0.00 | - | 4,459 | 1,239 | 0.00% |
| SPY240502C00500000 | 2024-04-25 4:07PM EDT | 2024-05-02 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2,159 | 1,160 | 0.00% |
| SPY240503C00500000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 9.93 | 0.00 | 0.00 | 0.00 | - | 9,510 | 9,736 | 0.00% |
| SPY240510C00500000 | 2024-04-25 4:10PM EDT | 2024-05-10 | 11.56 | 0.00 | 0.00 | 0.00 | - | 3,131 | 2,971 | 0.00% |
| SPY240517C00500000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6,316 | 58,721 | 0.00% |
| SPY240524C00500000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 614 | 1,068 | 0.00% |
| SPY240531C00500000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1,470 | 3,032 | 0.00% |
| SPY240621C00500000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 18.07 | 0.00 | 0.00 | 0.00 | - | 4,824 | 59,955 | 0.00% |
| SPY240628C00500000 | 2024-04-25 4:06PM EDT | 2024-06-28 | 18.73 | 0.00 | 0.00 | 0.00 | - | 377 | 2,337 | 0.00% |
| SPY240719C00500000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 632 | 6,110 | 0.00% |
| SPY240731C00500000 | 2024-04-25 4:08PM EDT | 2024-07-31 | 22.73 | 0.00 | 0.00 | 0.00 | - | 238 | 433 | 0.00% |
| SPY240816C00500000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 24.42 | 0.00 | 0.00 | 0.00 | - | 130 | 3,944 | 0.00% |
| SPY240830C00500000 | 2024-04-25 3:02PM EDT | 2024-08-30 | 23.31 | 0.00 | 0.00 | 0.00 | - | 32 | 175 | 0.00% |
| SPY240920C00500000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 130 | 8,117 | 0.00% |
| SPY240930C00500000 | 2024-04-25 3:33PM EDT | 2024-09-30 | 26.60 | 0.00 | 0.00 | 0.00 | - | 39 | 1,049 | 0.00% |
| SPY241220C00500000 | 2024-04-25 2:53PM EDT | 2024-12-20 | 34.59 | 0.00 | 0.00 | 0.00 | - | 108 | 11,776 | 0.00% |
| SPY241231C00500000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 36.25 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 0.00% |
| SPY250117C00500000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 37.78 | 0.00 | 0.00 | 0.00 | - | 249 | 12,144 | 0.00% |
| SPY250321C00500000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 120 | 1,213 | 0.00% |
| SPY250331C00500000 | 2024-04-25 3:32PM EDT | 2025-03-31 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250620C00500000 | 2024-04-25 1:28PM EDT | 2025-06-20 | 50.06 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 2025-09-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 413 | 0.00% |
| SPY251219C00500000 | 2024-04-25 2:26PM EDT | 2025-12-19 | 63.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,244 | 0.00% |
| SPY260116C00500000 | 2024-04-25 4:03PM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,487 | 0.00% |
| SPY261218C00500000 | 2024-04-25 4:03PM EDT | 2026-12-18 | 87.00 | 0.00 | 0.00 | 0.00 | - | 94 | 2,352 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00500000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 112,923 | 33,660 | 3.13% |
| SPY240429P00500000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26,320 | 11,737 | 1.56% |
| SPY240430P00500000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12,898 | 29,669 | 1.56% |
| SPY240501P00500000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5,419 | 3,406 | 1.56% |
| SPY240502P00500000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4,921 | 3,028 | 1.56% |
| SPY240503P00500000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24,027 | 25,974 | 1.56% |
| SPY240510P00500000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7,451 | 8,408 | 0.78% |
| SPY240517P00500000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 22,740 | 154,120 | 0.78% |
| SPY240524P00500000 | 2024-04-25 4:14PM EDT | 2024-05-24 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2,720 | 9,305 | 0.78% |
| SPY240531P00500000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1,038 | 9,565 | 0.78% |
| SPY240621P00500000 | 2024-04-25 4:13PM EDT | 2024-06-21 | 6.96 | 0.00 | 0.00 | 0.00 | - | 9,250 | 57,246 | 0.39% |
| SPY240628P00500000 | 2024-04-25 4:08PM EDT | 2024-06-28 | 7.38 | 0.00 | 0.00 | 0.00 | - | 543 | 5,971 | 0.39% |
| SPY240719P00500000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 8.77 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 0.39% |
| SPY240731P00500000 | 2024-04-25 4:13PM EDT | 2024-07-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 156 | 1,242 | 0.39% |
| SPY240816P00500000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 10.41 | 0.00 | 0.00 | 0.00 | - | 402 | 9,138 | 0.39% |
| SPY240830P00500000 | 2024-04-25 4:04PM EDT | 2024-08-30 | 11.25 | 0.00 | 0.00 | 0.00 | - | 52 | 2,227 | 0.39% |
| SPY240920P00500000 | 2024-04-25 4:08PM EDT | 2024-09-20 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1,955 | 11,434 | 0.39% |
| SPY240930P00500000 | 2024-04-25 4:05PM EDT | 2024-09-30 | 12.50 | 0.00 | 0.00 | 0.00 | - | 192 | 1,704 | 0.20% |
| SPY241220P00500000 | 2024-04-25 4:09PM EDT | 2024-12-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | 201 | 18,021 | 0.20% |
| SPY241231P00500000 | 2024-04-25 2:43PM EDT | 2024-12-31 | 19.70 | 0.00 | 0.00 | 0.00 | - | 31 | 684 | 0.20% |
| SPY250117P00500000 | 2024-04-25 4:13PM EDT | 2025-01-17 | 18.21 | 0.00 | 0.00 | 0.00 | - | 116 | 9,645 | 0.20% |
| SPY250321P00500000 | 2024-04-25 2:50PM EDT | 2025-03-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 12 | 3,918 | 0.20% |
| SPY250331P00500000 | 2024-04-25 3:35PM EDT | 2025-03-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,177 | 0.20% |
| SPY250620P00500000 | 2024-04-25 4:02PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 82 | 626 | 0.20% |
| SPY250919P00500000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 29.89 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 0.20% |
| SPY251219P00500000 | 2024-04-25 3:28PM EDT | 2025-12-19 | 30.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10,624 | 0.20% |
| SPY260116P00500000 | 2024-04-25 4:04PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 9 | 3,591 | 0.10% |
| SPY261218P00500000 | 2024-04-25 1:28PM EDT | 2026-12-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,069 | 0.10% |
© 2024 Yahoo. All rights reserved.