SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:503.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00503000 | 2024-04-26 11:58AM EDT | 2024-04-26 | 5.74 | 5.62 | 5.76 | +0.54 | +10.38% | 4,623 | 10,834 | 11.13% |
| SPY240429C00503000 | 2024-04-26 11:56AM EDT | 2024-04-29 | 6.06 | 6.02 | 6.12 | +0.31 | +5.39% | 1,420 | 3,144 | 10.11% |
| SPY240430C00503000 | 2024-04-26 11:30AM EDT | 2024-04-30 | 6.76 | 6.42 | 6.52 | +0.69 | +11.37% | 267 | 2,433 | 11.67% |
| SPY240501C00503000 | 2024-04-26 11:51AM EDT | 2024-05-01 | 7.19 | 7.14 | 7.23 | +0.54 | +8.12% | 1,315 | 889 | 14.21% |
| SPY240502C00503000 | 2024-04-26 11:43AM EDT | 2024-05-02 | 7.74 | 7.73 | 7.81 | +0.37 | +5.02% | 132 | 1,006 | 15.60% |
| SPY240503C00503000 | 2024-04-26 11:57AM EDT | 2024-05-03 | 8.15 | 8.13 | 8.20 | +0.57 | +7.52% | 314 | 2,813 | 16.07% |
| SPY240510C00503000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 10.00 | 9.71 | 9.78 | +0.77 | +8.34% | 110 | 997 | 15.93% |
| SPY240517C00503000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 11.23 | 11.26 | 11.31 | +0.52 | +4.86% | 112 | 6,676 | 16.40% |
| SPY240524C00503000 | 2024-04-26 11:21AM EDT | 2024-05-24 | 12.33 | 12.58 | 12.64 | +1.53 | +14.17% | 75 | 1,268 | 16.70% |
| SPY240531C00503000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 13.74 | 13.49 | 13.56 | +0.83 | +6.43% | 76 | 747 | 16.48% |
| SPY240621C00503000 | 2024-04-26 11:30AM EDT | 2024-06-21 | 16.29 | 16.51 | 16.58 | +0.33 | +2.07% | 103 | 5,326 | 16.95% |
| SPY240628C00503000 | 2024-04-26 11:01AM EDT | 2024-06-28 | 16.70 | 17.01 | 17.08 | +2.84 | +20.49% | 38 | 226 | 16.60% |
| SPY240719C00503000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 19.23 | 19.47 | 19.53 | +2.98 | +18.34% | 36 | 557 | 16.95% |
| SPY240731C00503000 | 2024-04-25 10:22AM EDT | 2024-07-31 | 15.92 | 20.82 | 20.90 | 0.00 | - | 2 | 79 | 17.19% |
| SPY240830C00503000 | 2024-04-26 10:09AM EDT | 2024-08-30 | 24.84 | 24.79 | 24.89 | +0.63 | +2.60% | 20 | 212 | 18.40% |
| SPY241231C00503000 | 2024-04-26 10:02AM EDT | 2024-12-31 | 36.80 | 36.82 | 37.52 | +2.23 | +6.45% | 3 | 27 | 20.72% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 44.74 | 45.94 | 0.00 | - | 1 | 1 | 22.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00503000 | 2024-04-26 11:59AM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | -0.39 | -76.47% | 51,017 | 10,163 | 14.65% |
| SPY240429P00503000 | 2024-04-26 11:59AM EDT | 2024-04-29 | 0.44 | 0.44 | 0.45 | -0.50 | -54.35% | 18,453 | 2,843 | 10.61% |
| SPY240430P00503000 | 2024-04-26 11:59AM EDT | 2024-04-30 | 0.80 | 0.78 | 0.79 | -0.56 | -41.18% | 4,093 | 2,041 | 11.68% |
| SPY240501P00503000 | 2024-04-26 11:56AM EDT | 2024-05-01 | 1.39 | 1.38 | 1.40 | -0.56 | -28.72% | 997 | 681 | 13.73% |
| SPY240502P00503000 | 2024-04-26 11:54AM EDT | 2024-05-02 | 1.71 | 1.68 | 1.70 | -0.48 | -21.92% | 499 | 2,501 | 14.01% |
| SPY240503P00503000 | 2024-04-26 11:59AM EDT | 2024-05-03 | 2.10 | 2.07 | 2.08 | -0.48 | -18.53% | 2,780 | 5,718 | 14.59% |
| SPY240510P00503000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 3.09 | 3.09 | 3.11 | -0.41 | -11.71% | 450 | 3,282 | 13.47% |
| SPY240517P00503000 | 2024-04-26 11:57AM EDT | 2024-05-17 | 4.10 | 4.05 | 4.07 | -0.36 | -8.07% | 5,737 | 19,612 | 13.20% |
| SPY240524P00503000 | 2024-04-26 11:53AM EDT | 2024-05-24 | 4.85 | 4.85 | 4.89 | -0.37 | -7.09% | 342 | 832 | 13.02% |
| SPY240531P00503000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 5.31 | 5.37 | 5.40 | -0.44 | -7.65% | 304 | 1,277 | 12.53% |
| SPY240621P00503000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 7.75 | 7.45 | 7.48 | -0.03 | -0.39% | 197 | 10,701 | 12.65% |
| SPY240628P00503000 | 2024-04-26 11:01AM EDT | 2024-06-28 | 8.24 | 7.99 | 8.03 | -0.90 | -9.85% | 22 | 4,836 | 12.61% |
| SPY240719P00503000 | 2024-04-26 11:03AM EDT | 2024-07-19 | 9.07 | 9.31 | 9.36 | -0.65 | -6.69% | 10 | 1,300 | 12.34% |
| SPY240731P00503000 | 2024-04-26 9:53AM EDT | 2024-07-31 | 10.24 | 10.02 | 10.09 | -1.75 | -14.60% | 2 | 484 | 12.26% |
| SPY240830P00503000 | 2024-04-25 4:07PM EDT | 2024-08-30 | 11.97 | 11.63 | 11.70 | 0.00 | - | 23 | 956 | 12.09% |
| SPY241231P00503000 | 2024-04-25 3:18PM EDT | 2024-12-31 | 20.00 | 17.97 | 18.11 | 0.00 | - | 1 | 32 | 12.50% |
| SPY250331P00503000 | 2024-04-25 1:28PM EDT | 2025-03-31 | 24.50 | 21.31 | 22.00 | 0.00 | - | 2 | 11 | 12.73% |
© 2024 Yahoo. All rights reserved.