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:508.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00508000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31,453 | 0 | 6.25% |
| SPY240424C00508000 | 2024-04-18 4:07PM EDT | 2024-04-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,076 | 0 | 3.13% |
| SPY240425C00508000 | 2024-04-18 4:14PM EDT | 2024-04-25 | 1.42 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| SPY240426C00508000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,862 | 0 | 3.13% |
| SPY240430C00508000 | 2024-04-18 4:11PM EDT | 2024-04-30 | 2.33 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 1.56% |
| SPY240503C00508000 | 2024-04-18 4:04PM EDT | 2024-05-03 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 1.56% |
| SPY240510C00508000 | 2024-04-18 4:02PM EDT | 2024-05-10 | 4.73 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 1.56% |
| SPY240517C00508000 | 2024-04-18 4:12PM EDT | 2024-05-17 | 5.86 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 1.56% |
| SPY240524C00508000 | 2024-04-18 4:06PM EDT | 2024-05-24 | 6.96 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 1.56% |
| SPY240531C00508000 | 2024-04-18 4:05PM EDT | 2024-05-31 | 7.93 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| SPY240621C00508000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 10.64 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.78% |
| SPY240628C00508000 | 2024-04-18 4:01PM EDT | 2024-06-28 | 11.21 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| SPY240719C00508000 | 2024-04-18 2:13PM EDT | 2024-07-19 | 13.19 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| SPY240731C00508000 | 2024-04-18 1:28PM EDT | 2024-07-31 | 14.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240830C00508000 | 2024-04-18 1:22PM EDT | 2024-08-30 | 18.62 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| SPY241231C00508000 | 2024-04-17 10:29AM EDT | 2024-12-31 | 33.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00508000 | 2024-04-18 4:04PM EDT | 2024-04-19 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| SPY240424P00508000 | 2024-04-18 3:05PM EDT | 2024-04-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY240425P00508000 | 2024-04-18 2:47PM EDT | 2024-04-25 | 9.71 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240426P00508000 | 2024-04-18 4:04PM EDT | 2024-04-26 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 0.00% |
| SPY240430P00508000 | 2024-04-18 3:39PM EDT | 2024-04-30 | 9.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240503P00508000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 10.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240510P00508000 | 2024-04-18 2:14PM EDT | 2024-05-10 | 11.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240517P00508000 | 2024-04-18 4:08PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| SPY240524P00508000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 12.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240531P00508000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 13.08 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| SPY240621P00508000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 0.00% |
| SPY240628P00508000 | 2024-04-18 4:13PM EDT | 2024-06-28 | 15.68 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| SPY240719P00508000 | 2024-04-18 3:34PM EDT | 2024-07-19 | 16.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731P00508000 | 2024-04-16 3:25PM EDT | 2024-07-31 | 14.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240830P00508000 | 2024-04-18 3:06PM EDT | 2024-08-30 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00508000 | 2024-04-17 11:04AM EDT | 2024-12-31 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.