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:501.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00501000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 6.89 | 0.00 | 0.00 | 0.00 | - | 60,530 | 0 | 0.00% |
| SPY240429C00501000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 7.39 | 0.00 | 0.00 | 0.00 | - | 10,374 | 0 | 0.00% |
| SPY240430C00501000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 7.71 | 0.00 | 0.00 | 0.00 | - | 4,645 | 0 | 0.00% |
| SPY240501C00501000 | 2024-04-25 4:05PM EDT | 2024-05-01 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 0.00% |
| SPY240502C00501000 | 2024-04-25 4:12PM EDT | 2024-05-02 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.00% |
| SPY240503C00501000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 9.29 | 0.00 | 0.00 | 0.00 | - | 2,525 | 0 | 0.00% |
| SPY240510C00501000 | 2024-04-25 4:13PM EDT | 2024-05-10 | 10.70 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| SPY240524C00501000 | 2024-04-25 4:11PM EDT | 2024-05-24 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 0.00% |
| SPY240531C00501000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 11.91 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| SPY240621C00501000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 0.00% |
| SPY240628C00501000 | 2024-04-25 1:16PM EDT | 2024-06-28 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00501000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 17.78 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SPY240731C00501000 | 2024-04-25 3:04PM EDT | 2024-07-31 | 19.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240830C00501000 | 2024-04-25 2:04PM EDT | 2024-08-30 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00501000 | 2024-04-25 10:15AM EDT | 2024-12-31 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00501000 | 2024-04-18 3:39PM EDT | 2025-03-31 | 43.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00501000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55,886 | 0 | 3.13% |
| SPY240429P00501000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9,031 | 0 | 1.56% |
| SPY240430P00501000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,646 | 0 | 1.56% |
| SPY240501P00501000 | 2024-04-25 4:12PM EDT | 2024-05-01 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 0.78% |
| SPY240502P00501000 | 2024-04-25 4:11PM EDT | 2024-05-02 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.78% |
| SPY240503P00501000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2,227 | 0 | 0.78% |
| SPY240510P00501000 | 2024-04-25 4:06PM EDT | 2024-05-10 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,545 | 0 | 0.78% |
| SPY240524P00501000 | 2024-04-25 4:12PM EDT | 2024-05-24 | 4.66 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.39% |
| SPY240531P00501000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 6.94 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.39% |
| SPY240621P00501000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.39% |
| SPY240628P00501000 | 2024-04-25 3:53PM EDT | 2024-06-28 | 9.61 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| SPY240719P00501000 | 2024-04-25 4:12PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.20% |
| SPY240731P00501000 | 2024-04-25 4:02PM EDT | 2024-07-31 | 10.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| SPY240830P00501000 | 2024-04-25 1:24PM EDT | 2024-08-30 | 14.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| SPY241231P00501000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.