SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:507.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00507000 | 2024-04-23 12:55PM EDT | 2024-04-23 | 0.22 | 0.25 | 0.26 | +0.18 | +450.00% | 126,419 | 17,034 | 8.52% |
| SPY240424C00507000 | 2024-04-23 12:55PM EDT | 2024-04-24 | 1.03 | 1.09 | 1.10 | +0.81 | +337.50% | 22,528 | 2,561 | 12.62% |
| SPY240425C00507000 | 2024-04-23 12:53PM EDT | 2024-04-25 | 1.93 | 1.90 | 1.91 | +1.38 | +250.91% | 4,240 | 2,094 | 14.97% |
| SPY240426C00507000 | 2024-04-23 12:55PM EDT | 2024-04-26 | 2.47 | 2.43 | 2.45 | +1.62 | +190.59% | 7,781 | 5,519 | 15.60% |
| SPY240429C00507000 | 2024-04-23 12:49PM EDT | 2024-04-29 | 3.08 | 3.01 | 3.03 | +1.91 | +163.25% | 1,025 | 1,770 | 13.91% |
| SPY240430C00507000 | 2024-04-23 12:52PM EDT | 2024-04-30 | 3.46 | 3.39 | 3.41 | +2.04 | +143.66% | 967 | 1,923 | 14.30% |
| SPY240501C00507000 | 2024-04-23 12:48PM EDT | 2024-05-01 | 4.07 | 3.90 | 3.93 | +2.19 | +116.49% | 299 | 651 | 15.15% |
| SPY240502C00507000 | 2024-04-23 12:45PM EDT | 2024-05-02 | 4.51 | 4.42 | 4.45 | +2.34 | +107.83% | 87 | 1,052 | 15.94% |
| SPY240503C00507000 | 2024-04-23 12:53PM EDT | 2024-05-03 | 4.84 | 4.81 | 4.84 | +2.29 | +89.80% | 879 | 1,423 | 16.32% |
| SPY240510C00507000 | 2024-04-23 12:41PM EDT | 2024-05-10 | 6.33 | 6.15 | 6.18 | +2.58 | +68.80% | 743 | 2,277 | 15.77% |
| SPY240517C00507000 | 2024-04-23 12:52PM EDT | 2024-05-17 | 7.73 | 7.66 | 7.68 | +2.67 | +52.77% | 1,005 | 6,746 | 16.23% |
| SPY240524C00507000 | 2024-04-23 12:53PM EDT | 2024-05-24 | 9.02 | 9.02 | 9.05 | +2.63 | +41.16% | 143 | 463 | 16.65% |
| SPY240531C00507000 | 2024-04-23 12:50PM EDT | 2024-05-31 | 10.00 | 9.85 | 9.88 | +2.61 | +35.32% | 357 | 713 | 16.34% |
| SPY240621C00507000 | 2024-04-23 12:02PM EDT | 2024-06-21 | 12.75 | 12.85 | 12.88 | +2.75 | +27.50% | 114 | 4,634 | 16.85% |
| SPY240628C00507000 | 2024-04-23 12:51PM EDT | 2024-06-28 | 13.46 | 13.26 | 13.30 | +3.49 | +35.01% | 66 | 430 | 16.43% |
| SPY240719C00507000 | 2024-04-23 12:38PM EDT | 2024-07-19 | 15.86 | 15.77 | 15.81 | +1.55 | +10.83% | 21 | 476 | 16.87% |
| SPY240731C00507000 | 2024-04-23 12:22PM EDT | 2024-07-31 | 17.18 | 17.12 | 17.19 | +2.97 | +20.90% | 5 | 180 | 17.13% |
| SPY240830C00507000 | 2024-04-23 9:36AM EDT | 2024-08-30 | 18.72 | 20.95 | 21.03 | -0.18 | -0.95% | 1 | 377 | 18.22% |
| SPY241231C00507000 | 2024-04-22 9:33AM EDT | 2024-12-31 | 29.33 | 33.20 | 33.67 | 0.00 | - | 2 | 40 | 20.60% |
| SPY250331C00507000 | 2024-04-16 9:53AM EDT | 2025-03-31 | 42.84 | 40.83 | 41.94 | 0.00 | - | - | 3 | 21.93% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00507000 | 2024-04-23 12:55PM EDT | 2024-04-23 | 2.09 | 1.98 | 2.02 | -5.61 | -73.14% | 10,975 | 99 | 7.11% |
| SPY240424P00507000 | 2024-04-23 12:55PM EDT | 2024-04-24 | 2.87 | 2.85 | 2.88 | -4.84 | -62.78% | 1,158 | 699 | 12.04% |
| SPY240425P00507000 | 2024-04-23 12:54PM EDT | 2024-04-25 | 3.30 | 3.41 | 3.44 | -4.28 | -56.46% | 149 | 678 | 13.09% |
| SPY240426P00507000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 3.77 | 3.82 | 3.85 | -4.34 | -53.51% | 860 | 2,557 | 13.36% |
| SPY240429P00507000 | 2024-04-23 12:43PM EDT | 2024-04-29 | 4.22 | 4.22 | 4.24 | -6.96 | -62.25% | 56 | 257 | 11.54% |
| SPY240430P00507000 | 2024-04-23 12:54PM EDT | 2024-04-30 | 4.55 | 4.54 | 4.56 | -4.05 | -47.09% | 375 | 3,190 | 11.89% |
| SPY240501P00507000 | 2024-04-23 12:44PM EDT | 2024-05-01 | 5.00 | 5.13 | 5.16 | -3.64 | -42.13% | 148 | 46 | 13.14% |
| SPY240502P00507000 | 2024-04-23 12:55PM EDT | 2024-05-02 | 5.40 | 5.36 | 5.39 | -5.87 | -52.09% | 18 | 22 | 13.16% |
| SPY240503P00507000 | 2024-04-23 12:54PM EDT | 2024-05-03 | 5.63 | 5.63 | 5.66 | -3.69 | -39.94% | 129 | 1,462 | 13.33% |
| SPY240510P00507000 | 2024-04-23 12:50PM EDT | 2024-05-10 | 6.55 | 6.54 | 6.57 | -3.43 | -34.37% | 43 | 1,384 | 12.47% |
| SPY240517P00507000 | 2024-04-23 12:51PM EDT | 2024-05-17 | 7.36 | 7.49 | 7.51 | -3.20 | -30.30% | 624 | 5,726 | 12.38% |
| SPY240524P00507000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 8.57 | 8.19 | 8.23 | -4.31 | -33.46% | 246 | 510 | 12.15% |
| SPY240531P00507000 | 2024-04-23 12:31PM EDT | 2024-05-31 | 8.81 | 8.73 | 8.78 | -3.05 | -25.72% | 31 | 150 | 11.85% |
| SPY240621P00507000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 10.70 | 10.68 | 10.71 | -3.01 | -21.95% | 143 | 5,825 | 11.92% |
| SPY240628P00507000 | 2024-04-23 12:11PM EDT | 2024-06-28 | 11.47 | 11.23 | 11.28 | -2.54 | -18.13% | 18 | 270 | 11.94% |
| SPY240719P00507000 | 2024-04-23 11:59AM EDT | 2024-07-19 | 13.05 | 12.61 | 12.67 | -2.17 | -14.26% | 3 | 4,506 | 11.83% |
| SPY240731P00507000 | 2024-04-19 1:02PM EDT | 2024-07-31 | 14.44 | 13.18 | 13.24 | -4.06 | -21.95% | 1 | 79 | 11.64% |
| SPY240830P00507000 | 2024-04-19 2:09PM EDT | 2024-08-30 | 20.41 | 14.79 | 14.87 | 0.00 | - | 2 | 52 | 11.56% |
| SPY241231P00507000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 23.40 | 21.07 | 21.21 | 0.00 | - | 4 | 9 | 12.07% |
© 2024 Yahoo. All rights reserved.