SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:506.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00506000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.83 | 0.00 | 0.00 | 0.00 | - | 89,101 | 0 | 0.78% |
| SPY240426C00506000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31,391 | 0 | 0.39% |
| SPY240429C00506000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5,454 | 0 | 0.39% |
| SPY240430C00506000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 2.47 | 0.00 | 0.00 | 0.00 | - | 13,796 | 0 | 0.39% |
| SPY240501C00506000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5,013 | 0 | 0.20% |
| SPY240502C00506000 | 2024-04-24 4:09PM EDT | 2024-05-02 | 3.61 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.20% |
| SPY240503C00506000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5,587 | 0 | 0.20% |
| SPY240510C00506000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,907 | 0 | 0.20% |
| SPY240517C00506000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3,246 | 0 | 0.20% |
| SPY240524C00506000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 8.27 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.10% |
| SPY240531C00506000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.10% |
| SPY240621C00506000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.10% |
| SPY240628C00506000 | 2024-04-24 3:59PM EDT | 2024-06-28 | 13.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| SPY240719C00506000 | 2024-04-24 4:10PM EDT | 2024-07-19 | 15.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.10% |
| SPY240731C00506000 | 2024-04-24 1:31PM EDT | 2024-07-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| SPY240830C00506000 | 2024-04-24 10:15AM EDT | 2024-08-30 | 21.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| SPY241231C00506000 | 2024-04-24 12:30PM EDT | 2024-12-31 | 32.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00506000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 3.05 | 0.00 | 0.00 | 0.00 | - | 62,513 | 0 | 0.00% |
| SPY240426P00506000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22,974 | 0 | 0.00% |
| SPY240429P00506000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6,802 | 0 | 0.00% |
| SPY240430P00506000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5,217 | 0 | 0.00% |
| SPY240501P00506000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2,445 | 0 | 0.00% |
| SPY240502P00506000 | 2024-04-24 4:14PM EDT | 2024-05-02 | 5.26 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| SPY240503P00506000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 5.56 | 0.00 | 0.00 | 0.00 | - | 7,976 | 0 | 0.00% |
| SPY240510P00506000 | 2024-04-24 4:11PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| SPY240517P00506000 | 2024-04-24 4:06PM EDT | 2024-05-17 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2,578 | 0 | 0.00% |
| SPY240524P00506000 | 2024-04-24 4:06PM EDT | 2024-05-24 | 8.12 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| SPY240531P00506000 | 2024-04-24 4:09PM EDT | 2024-05-31 | 8.62 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY240621P00506000 | 2024-04-24 4:08PM EDT | 2024-06-21 | 10.71 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| SPY240628P00506000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 10.09 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SPY240719P00506000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240731P00506000 | 2024-04-24 3:21PM EDT | 2024-07-31 | 12.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240830P00506000 | 2024-04-24 2:34PM EDT | 2024-08-30 | 14.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241231P00506000 | 2024-04-23 1:34PM EDT | 2024-12-31 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.