SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:509.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00509000 | 2024-04-25 10:12AM EDT | 2024-04-25 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 8,916 | 8,698 | 16.80% |
| SPY240426C00509000 | 2024-04-25 10:12AM EDT | 2024-04-26 | 0.15 | 0.15 | 0.16 | -0.47 | -75.81% | 1,039 | 5,759 | 16.11% |
| SPY240429C00509000 | 2024-04-25 10:09AM EDT | 2024-04-29 | 0.31 | 0.31 | 0.32 | -0.70 | -69.31% | 348 | 2,185 | 12.04% |
| SPY240430C00509000 | 2024-04-25 10:07AM EDT | 2024-04-30 | 0.47 | 0.50 | 0.52 | -0.89 | -65.44% | 224 | 5,165 | 12.62% |
| SPY240501C00509000 | 2024-04-25 10:12AM EDT | 2024-05-01 | 0.85 | 0.86 | 0.87 | -1.05 | -57.07% | 593 | 1,820 | 13.84% |
| SPY240502C00509000 | 2024-04-25 10:12AM EDT | 2024-05-02 | 1.14 | 1.13 | 1.14 | -1.14 | -52.78% | 186 | 571 | 14.33% |
| SPY240503C00509000 | 2024-04-25 10:12AM EDT | 2024-05-03 | 1.45 | 1.42 | 1.44 | -1.27 | -46.69% | 369 | 1,761 | 14.84% |
| SPY240510C00509000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 2.43 | 2.50 | 2.52 | -1.52 | -38.48% | 722 | 23,292 | 14.39% |
| SPY240517C00509000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 3.47 | 3.65 | 3.69 | -2.05 | -37.14% | 74 | 3,584 | 14.70% |
| SPY240524C00509000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 4.65 | 4.80 | 4.83 | -2.97 | -38.98% | 35 | 655 | 15.07% |
| SPY240531C00509000 | 2024-04-25 10:12AM EDT | 2024-05-31 | 5.60 | 5.64 | 5.67 | -1.80 | -24.32% | 55 | 2,013 | 14.99% |
| SPY240621C00509000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 7.98 | 8.17 | 8.20 | -3.56 | -30.85% | 144 | 4,335 | 15.32% |
| SPY240628C00509000 | 2024-04-25 9:55AM EDT | 2024-06-28 | 8.47 | 8.80 | 8.85 | -2.48 | -22.65% | 11 | 391 | 15.27% |
| SPY240719C00509000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 10.88 | 11.06 | 11.11 | -3.50 | -24.34% | 120 | 1,053 | 15.67% |
| SPY240731C00509000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 15.84 | 12.27 | 12.34 | 0.00 | - | 4 | 523 | 15.89% |
| SPY240830C00509000 | 2024-04-24 12:56PM EDT | 2024-08-30 | 18.60 | 15.92 | 16.00 | 0.00 | - | 1 | 227 | 17.04% |
| SPY241231C00509000 | 2024-04-16 9:41AM EDT | 2024-12-31 | 33.93 | 27.85 | 28.12 | 0.00 | - | 1 | 31 | 19.52% |
| SPY250331C00509000 | 2024-04-12 2:58PM EDT | 2025-03-31 | 45.49 | 35.68 | 36.34 | 0.00 | - | 2 | 4 | 21.01% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00509000 | 2024-04-25 9:53AM EDT | 2024-04-25 | 10.74 | 9.76 | 10.43 | +5.34 | +98.89% | 23 | 1,085 | 40.67% |
| SPY240426P00509000 | 2024-04-25 10:12AM EDT | 2024-04-26 | 10.41 | 10.21 | 10.39 | +4.70 | +76.55% | 64 | 2,566 | 28.37% |
| SPY240429P00509000 | 2024-04-25 9:35AM EDT | 2024-04-29 | 10.59 | 10.23 | 10.80 | +6.13 | +137.44% | 2 | 74 | 20.39% |
| SPY240430P00509000 | 2024-04-25 9:56AM EDT | 2024-04-30 | 11.16 | 10.56 | 10.71 | +4.86 | +77.14% | 60 | 1,889 | 18.13% |
| SPY240501P00509000 | 2024-04-25 9:47AM EDT | 2024-05-01 | 10.65 | 10.74 | 10.89 | +5.43 | +104.02% | 6 | 85 | 17.66% |
| SPY240502P00509000 | 2024-04-25 9:50AM EDT | 2024-05-02 | 10.89 | 10.82 | 10.94 | +4.90 | +81.80% | 6 | 14 | 16.74% |
| SPY240503P00509000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 10.95 | 11.21 | 11.32 | +3.85 | +54.23% | 17 | 1,458 | 17.33% |
| SPY240510P00509000 | 2024-04-25 10:03AM EDT | 2024-05-10 | 12.77 | 11.65 | 12.04 | +5.44 | +74.22% | 5 | 586 | 15.08% |
| SPY240517P00509000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 13.09 | 12.25 | 12.71 | +4.20 | +47.24% | 23 | 16,969 | 14.12% |
| SPY240524P00509000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 14.01 | 12.96 | 13.39 | +5.47 | +64.05% | 25 | 598 | 13.70% |
| SPY240531P00509000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 13.47 | 13.28 | 13.73 | +4.38 | +48.18% | 2 | 7,843 | 12.93% |
| SPY240621P00509000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 15.63 | 15.22 | 15.27 | +3.75 | +31.57% | 1 | 5,383 | 12.41% |
| SPY240628P00509000 | 2024-04-24 4:07PM EDT | 2024-06-28 | 12.55 | 15.81 | 16.29 | 0.00 | - | 81 | 204 | 13.00% |
| SPY240719P00509000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 16.80 | 16.90 | 16.97 | +3.61 | +27.37% | 15 | 685 | 12.04% |
| SPY240731P00509000 | 2024-04-24 9:50AM EDT | 2024-07-31 | 17.27 | 17.65 | 17.74 | +4.35 | +33.67% | 3 | 86 | 12.06% |
| SPY240830P00509000 | 2024-04-23 10:11AM EDT | 2024-08-30 | 16.61 | 19.03 | 19.14 | 0.00 | - | 1 | 50 | 11.77% |
| SPY241231P00509000 | 2024-04-16 11:21AM EDT | 2024-12-31 | 24.59 | 24.97 | 25.15 | 0.00 | - | 1 | 11 | 12.11% |
| SPY250331P00509000 | 2024-04-15 4:00PM EDT | 2025-03-31 | 28.00 | 28.10 | 28.88 | 0.00 | - | 3 | 2 | 12.34% |
© 2024 Yahoo. All rights reserved.