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:510.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00510000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.59 | 0.59 | 0.60 | -0.86 | -59.31% | 120,047 | 4,117 | 7.00% |
| SPY240430C00510000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.18 | 1.19 | 1.20 | -0.72 | -37.89% | 27,921 | 21,175 | 9.16% |
| SPY240501C00510000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 2.12 | 2.11 | 2.13 | -0.47 | -18.15% | 22,128 | 2,811 | 12.27% |
| SPY240502C00510000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 2.75 | 2.69 | 2.72 | -0.24 | -8.03% | 4,941 | 1,134 | 13.53% |
| SPY240503C00510000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 3.28 | 3.28 | 3.30 | -0.27 | -7.61% | 17,990 | 35,162 | 14.61% |
| SPY240510C00510000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 4.79 | 4.77 | 4.80 | -0.14 | -2.84% | 3,507 | 4,249 | 14.14% |
| SPY240517C00510000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 6.30 | 6.30 | 6.32 | -0.10 | -1.56% | 9,084 | 16,165 | 14.69% |
| SPY240524C00510000 | 2024-04-26 4:13PM EDT | 2024-05-24 | 7.71 | 7.65 | 7.69 | +0.04 | +0.52% | 1,185 | 1,932 | 15.17% |
| SPY240531C00510000 | 2024-04-26 4:02PM EDT | 2024-05-31 | 8.61 | 8.55 | 8.59 | +0.06 | +0.70% | 926 | 7,761 | 15.00% |
| SPY240621C00510000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 11.54 | 11.53 | 11.58 | +0.09 | +0.79% | 3,282 | 34,237 | 15.62% |
| SPY240628C00510000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 12.12 | 12.06 | 12.12 | -0.04 | -0.33% | 897 | 2,258 | 15.37% |
| SPY240719C00510000 | 2024-04-26 4:00PM EDT | 2024-07-19 | 14.65 | 14.56 | 14.63 | +0.15 | +1.03% | 704 | 5,360 | 15.89% |
| SPY240731C00510000 | 2024-04-26 3:47PM EDT | 2024-07-31 | 16.35 | 15.98 | 16.08 | +4.09 | +33.36% | 123 | 785 | 16.26% |
| SPY240816C00510000 | 2024-04-26 4:13PM EDT | 2024-08-16 | 18.16 | 18.13 | 18.21 | +0.32 | +1.79% | 195 | 5,060 | 16.95% |
| SPY240830C00510000 | 2024-04-26 2:11PM EDT | 2024-08-30 | 20.60 | 19.85 | 19.97 | +3.48 | +20.33% | 2 | 1,197 | 17.45% |
| SPY240920C00510000 | 2024-04-26 4:10PM EDT | 2024-09-20 | 22.11 | 21.94 | 22.15 | +1.61 | +7.85% | 12 | 17,840 | 17.85% |
| SPY240930C00510000 | 2024-04-26 4:09PM EDT | 2024-09-30 | 22.71 | 22.46 | 22.73 | +3.30 | +17.00% | 52 | 594 | 17.71% |
| SPY241220C00510000 | 2024-04-26 3:24PM EDT | 2024-12-20 | 32.76 | 31.79 | 32.11 | +1.18 | +3.74% | 170 | 8,977 | 20.12% |
| SPY241231C00510000 | 2024-04-26 12:05PM EDT | 2024-12-31 | 32.60 | 32.01 | 32.68 | +3.67 | +12.69% | 1 | 251 | 20.01% |
| SPY250117C00510000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 34.80 | 33.61 | 34.41 | +1.10 | +3.26% | 15 | 11,049 | 20.36% |
| SPY250321C00510000 | 2024-04-26 3:13PM EDT | 2025-03-21 | 41.04 | 39.66 | 40.65 | +0.93 | +2.32% | 2 | 1,922 | 21.56% |
| SPY250331C00510000 | 2024-04-24 10:01AM EDT | 2025-03-31 | 41.44 | 40.02 | 41.16 | +1.44 | +3.60% | 1 | 14 | 21.50% |
| SPY250620C00510000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 48.57 | 47.10 | 48.35 | +6.32 | +14.96% | 12 | 3,121 | 22.63% |
| SPY250919C00510000 | 2024-04-26 11:25AM EDT | 2025-09-19 | 54.34 | 53.65 | 55.49 | +5.09 | +10.34% | 14 | 4 | 23.51% |
| SPY251219C00510000 | 2024-04-26 3:18PM EDT | 2025-12-19 | 61.78 | 59.80 | 62.16 | +6.43 | +11.62% | 28 | 1,323 | 24.25% |
| SPY260116C00510000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 62.88 | 61.01 | 63.75 | +5.33 | +9.26% | 37 | 386 | 24.30% |
| SPY261218C00510000 | 2024-04-26 3:38PM EDT | 2026-12-18 | 83.95 | 80.00 | 85.00 | +3.45 | +4.29% | 38 | 1,145 | 26.17% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00510000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 2.30 | 2.24 | 2.31 | -1.52 | -39.79% | 35,858 | 1,054 | 6.80% |
| SPY240430P00510000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 2.82 | 2.77 | 2.82 | -1.34 | -32.21% | 10,135 | 18,557 | 8.56% |
| SPY240501P00510000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 3.63 | 3.63 | 3.65 | -1.17 | -24.38% | 3,904 | 433 | 11.32% |
| SPY240502P00510000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 4.00 | 4.01 | 4.05 | -1.11 | -21.72% | 1,132 | 221 | 11.91% |
| SPY240503P00510000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 4.54 | 4.51 | 4.54 | -0.87 | -16.08% | 7,110 | 4,080 | 12.81% |
| SPY240510P00510000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 5.53 | 5.52 | 5.56 | -0.69 | -11.09% | 1,942 | 3,990 | 11.66% |
| SPY240517P00510000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 6.53 | 6.54 | 6.57 | -0.70 | -9.68% | 5,566 | 47,212 | 11.62% |
| SPY240524P00510000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 7.40 | 7.31 | 7.37 | -0.50 | -6.33% | 245 | 680 | 11.49% |
| SPY240531P00510000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 7.86 | 7.83 | 7.88 | -0.72 | -8.39% | 1,969 | 13,950 | 11.09% |
| SPY240621P00510000 | 2024-04-26 4:08PM EDT | 2024-06-21 | 9.81 | 9.91 | 9.95 | -0.71 | -6.75% | 3,163 | 30,487 | 11.39% |
| SPY240628P00510000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 10.42 | 10.49 | 10.56 | -0.62 | -5.62% | 375 | 3,446 | 11.46% |
| SPY240719P00510000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 11.85 | 11.87 | 11.95 | -0.51 | -4.13% | 391 | 4,556 | 11.36% |
| SPY240731P00510000 | 2024-04-26 3:48PM EDT | 2024-07-31 | 12.38 | 12.57 | 12.68 | -0.73 | -5.57% | 44 | 619 | 11.33% |
| SPY240816P00510000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 13.48 | 13.46 | 13.56 | -2.64 | -16.38% | 200 | 13,978 | 11.27% |
| SPY240830P00510000 | 2024-04-26 3:19PM EDT | 2024-08-30 | 13.76 | 14.15 | 14.28 | -5.99 | -30.33% | 56 | 317 | 11.23% |
| SPY240920P00510000 | 2024-04-26 4:01PM EDT | 2024-09-20 | 15.29 | 15.27 | 15.35 | -0.39 | -2.49% | 6,182 | 30,503 | 11.23% |
| SPY240930P00510000 | 2024-04-26 3:38PM EDT | 2024-09-30 | 15.47 | 15.74 | 15.87 | -2.57 | -14.25% | 95 | 3,731 | 11.26% |
| SPY241220P00510000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 20.02 | 20.11 | 20.24 | -1.48 | -6.88% | 90 | 5,402 | 11.82% |
| SPY241231P00510000 | 2024-04-24 10:06AM EDT | 2024-12-31 | 20.65 | 20.50 | 20.68 | -0.71 | -3.32% | 7 | 374 | 11.82% |
| SPY250117P00510000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 21.25 | 21.24 | 21.45 | -1.57 | -6.88% | 484 | 6,653 | 11.88% |
| SPY250321P00510000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 23.35 | 23.69 | 23.92 | -3.25 | -12.22% | 23 | 2,423 | 11.97% |
| SPY250331P00510000 | 2024-04-26 1:45PM EDT | 2025-03-31 | 23.75 | 23.72 | 24.49 | -4.37 | -15.54% | 1 | 14 | 12.08% |
| SPY250620P00510000 | 2024-04-26 4:12PM EDT | 2025-06-20 | 26.69 | 26.53 | 26.94 | -2.79 | -9.46% | 506 | 2,486 | 11.98% |
| SPY250919P00510000 | 2024-04-26 2:14PM EDT | 2025-09-19 | 29.39 | 29.02 | 30.01 | +0.25 | +0.86% | 2 | 7 | 12.15% |
| SPY251219P00510000 | 2024-04-26 1:10PM EDT | 2025-12-19 | 31.61 | 31.50 | 32.51 | -2.04 | -6.06% | 1 | 1,113 | 12.16% |
| SPY260116P00510000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 32.56 | 31.60 | 33.59 | -2.90 | -8.18% | 58 | 363 | 12.29% |
| SPY261218P00510000 | 2024-04-26 3:30PM EDT | 2026-12-18 | 39.20 | 37.74 | 41.63 | -2.13 | -5.15% | 25 | 710 | 12.38% |
© 2024 Yahoo. All rights reserved.