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:502.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00502000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 75,373 | 0 | 0.00% |
| SPY240429C00502000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 6.43 | 0.00 | 0.00 | 0.00 | - | 12,800 | 0 | 0.00% |
| SPY240430C00502000 | 2024-04-25 4:13PM EDT | 2024-04-30 | 6.83 | 0.00 | 0.00 | 0.00 | - | 5,414 | 0 | 0.00% |
| SPY240501C00502000 | 2024-04-25 4:11PM EDT | 2024-05-01 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3,889 | 0 | 0.00% |
| SPY240502C00502000 | 2024-04-25 4:04PM EDT | 2024-05-02 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,934 | 0 | 0.00% |
| SPY240503C00502000 | 2024-04-25 4:11PM EDT | 2024-05-03 | 8.53 | 0.00 | 0.00 | 0.00 | - | 4,882 | 0 | 0.00% |
| SPY240510C00502000 | 2024-04-25 4:12PM EDT | 2024-05-10 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.00% |
| SPY240524C00502000 | 2024-04-25 4:09PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| SPY240531C00502000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 0.00% |
| SPY240621C00502000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 0.00% |
| SPY240628C00502000 | 2024-04-25 2:55PM EDT | 2024-06-28 | 13.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240719C00502000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 17.89 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SPY240731C00502000 | 2024-04-25 4:05PM EDT | 2024-07-31 | 21.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240830C00502000 | 2024-04-25 3:11PM EDT | 2024-08-30 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00502000 | 2024-04-25 2:18PM EDT | 2024-12-31 | 34.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00502000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 44,009 | 0 | 1.56% |
| SPY240429P00502000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9,654 | 0 | 0.78% |
| SPY240430P00502000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6,289 | 0 | 0.78% |
| SPY240501P00502000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 0.78% |
| SPY240502P00502000 | 2024-04-25 4:12PM EDT | 2024-05-02 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 0.78% |
| SPY240503P00502000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4,341 | 0 | 0.78% |
| SPY240510P00502000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.39% |
| SPY240524P00502000 | 2024-04-25 4:13PM EDT | 2024-05-24 | 5.01 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.39% |
| SPY240531P00502000 | 2024-04-25 4:13PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.20% |
| SPY240621P00502000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 7.43 | 0.00 | 0.00 | 0.00 | - | 6,875 | 0 | 0.20% |
| SPY240628P00502000 | 2024-04-25 3:51PM EDT | 2024-06-28 | 10.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.20% |
| SPY240719P00502000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 11.23 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.20% |
| SPY240731P00502000 | 2024-04-25 2:56PM EDT | 2024-07-31 | 12.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| SPY240830P00502000 | 2024-04-25 3:59PM EDT | 2024-08-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| SPY241231P00502000 | 2024-04-24 2:06PM EDT | 2024-12-31 | 18.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY250331P00502000 | 2024-04-25 3:37PM EDT | 2025-03-31 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.