SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:511.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00511000 | 2024-04-25 12:03PM EDT | 2024-04-25 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7,258 | 10,076 | 17.38% |
| SPY240426C00511000 | 2024-04-25 12:04PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | -0.22 | -68.75% | 3,116 | 9,920 | 16.16% |
| SPY240429C00511000 | 2024-04-25 12:01PM EDT | 2024-04-29 | 0.21 | 0.21 | 0.22 | -0.37 | -63.79% | 14,045 | 1,566 | 11.84% |
| SPY240430C00511000 | 2024-04-25 12:00PM EDT | 2024-04-30 | 0.37 | 0.37 | 0.39 | -0.50 | -57.47% | 827 | 3,214 | 12.48% |
| SPY240501C00511000 | 2024-04-25 11:59AM EDT | 2024-05-01 | 0.67 | 0.68 | 0.69 | -0.93 | -58.13% | 507 | 688 | 13.68% |
| SPY240502C00511000 | 2024-04-25 12:00PM EDT | 2024-05-02 | 0.92 | 0.92 | 0.93 | -1.27 | -57.99% | 151 | 355 | 14.15% |
| SPY240503C00511000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 1.13 | 1.20 | 1.22 | -0.82 | -42.05% | 640 | 1,916 | 14.75% |
| SPY240510C00511000 | 2024-04-25 12:03PM EDT | 2024-05-10 | 2.16 | 2.13 | 2.15 | -1.70 | -44.27% | 340 | 1,198 | 14.05% |
| SPY240517C00511000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 3.13 | 3.25 | 3.26 | -1.35 | -30.13% | 790 | 3,867 | 14.37% |
| SPY240524C00511000 | 2024-04-25 11:28AM EDT | 2024-05-24 | 4.20 | 4.35 | 4.38 | -2.38 | -36.17% | 11 | 442 | 14.80% |
| SPY240531C00511000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 4.87 | 5.10 | 5.12 | -2.58 | -34.63% | 97 | 762 | 14.61% |
| SPY240621C00511000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 7.63 | 7.70 | 7.73 | -2.75 | -26.49% | 239 | 4,691 | 15.16% |
| SPY240628C00511000 | 2024-04-25 9:34AM EDT | 2024-06-28 | 7.77 | 8.17 | 8.22 | -2.01 | -20.55% | 3 | 207 | 14.93% |
| SPY240719C00511000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 10.34 | 10.46 | 10.50 | -2.95 | -22.20% | 50 | 6,860 | 15.41% |
| SPY240731C00511000 | 2024-04-25 10:01AM EDT | 2024-07-31 | 11.00 | 11.74 | 11.81 | -2.69 | -19.65% | 1 | 471 | 15.73% |
| SPY240830C00511000 | 2024-04-23 11:18AM EDT | 2024-08-30 | 18.31 | 15.41 | 15.49 | 0.00 | - | 3 | 369 | 16.93% |
| SPY241231C00511000 | 2024-04-22 10:53AM EDT | 2024-12-31 | 26.20 | 27.37 | 27.66 | 0.00 | - | 3 | 12 | 19.47% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00511000 | 2024-04-25 10:50AM EDT | 2024-04-25 | 12.20 | 10.36 | 10.99 | +6.53 | +115.17% | 35 | 50 | 36.04% |
| SPY240426P00511000 | 2024-04-25 11:46AM EDT | 2024-04-26 | 11.59 | 10.68 | 10.86 | +4.01 | +52.90% | 58 | 1,110 | 23.88% |
| SPY240429P00511000 | 2024-04-25 9:34AM EDT | 2024-04-29 | 12.56 | 10.77 | 10.92 | +5.74 | +84.16% | 1 | 108 | 15.58% |
| SPY240430P00511000 | 2024-04-25 10:47AM EDT | 2024-04-30 | 12.35 | 10.88 | 11.02 | +6.29 | +103.80% | 10 | 2,814 | 14.93% |
| SPY240501P00511000 | 2024-04-25 11:05AM EDT | 2024-05-01 | 12.45 | 11.04 | 11.17 | +5.80 | +87.22% | 4 | 59 | 14.73% |
| SPY240502P00511000 | 2024-04-25 10:49AM EDT | 2024-05-02 | 12.77 | 11.18 | 11.31 | +4.67 | +57.65% | 2 | 7 | 14.53% |
| SPY240503P00511000 | 2024-04-25 12:04PM EDT | 2024-05-03 | 11.40 | 11.37 | 11.48 | +2.87 | +33.65% | 41 | 853 | 14.52% |
| SPY240510P00511000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 12.78 | 11.80 | 12.23 | +4.75 | +59.15% | 9 | 1,022 | 13.35% |
| SPY240517P00511000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 13.65 | 12.46 | 12.81 | +4.99 | +57.62% | 25 | 25,847 | 12.59% |
| SPY240524P00511000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 14.86 | 13.01 | 13.38 | +5.56 | +59.78% | 1 | 428 | 12.21% |
| SPY240531P00511000 | 2024-04-25 11:01AM EDT | 2024-05-31 | 14.73 | 13.40 | 13.79 | +4.82 | +48.64% | 12 | 3,176 | 11.74% |
| SPY240621P00511000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 16.69 | 15.15 | 15.51 | +3.94 | +30.90% | 1 | 2,178 | 11.79% |
| SPY240628P00511000 | 2024-04-24 4:07PM EDT | 2024-06-28 | 13.46 | 15.57 | 16.06 | 0.00 | - | 75 | 385 | 11.84% |
| SPY240719P00511000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 17.41 | 16.73 | 17.03 | +2.57 | +17.32% | 6 | 4,121 | 11.37% |
| SPY240731P00511000 | 2024-04-25 9:40AM EDT | 2024-07-31 | 18.83 | 17.28 | 17.72 | +2.93 | +18.43% | 2 | 522 | 11.35% |
| SPY240830P00511000 | 2024-04-22 9:39AM EDT | 2024-08-30 | 21.39 | 18.90 | 19.00 | 0.00 | - | 2 | 96 | 11.07% |
| SPY241231P00511000 | 2024-04-24 2:36PM EDT | 2024-12-31 | 22.64 | 24.75 | 24.91 | 0.00 | - | 2 | 31 | 11.56% |
© 2024 Yahoo. All rights reserved.