SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:512.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00512000 | 2024-04-25 1:53PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18,228 | 20,941 | 13.28% |
| SPY240426C00512000 | 2024-04-25 1:54PM EDT | 2024-04-26 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 5,505 | 13,216 | 15.67% |
| SPY240429C00512000 | 2024-04-25 1:53PM EDT | 2024-04-29 | 0.44 | 0.39 | 0.40 | -0.04 | -8.70% | 2,563 | 4,544 | 11.90% |
| SPY240430C00512000 | 2024-04-25 1:53PM EDT | 2024-04-30 | 0.65 | 0.62 | 0.63 | -0.06 | -8.57% | 2,229 | 6,905 | 12.51% |
| SPY240501C00512000 | 2024-04-25 1:49PM EDT | 2024-05-01 | 1.03 | 1.01 | 1.03 | -0.09 | -8.04% | 346 | 885 | 13.82% |
| SPY240502C00512000 | 2024-04-25 1:50PM EDT | 2024-05-02 | 1.29 | 1.30 | 1.32 | -0.12 | -8.51% | 538 | 1,221 | 14.30% |
| SPY240503C00512000 | 2024-04-25 1:53PM EDT | 2024-05-03 | 1.67 | 1.70 | 1.71 | -0.06 | -3.47% | 539 | 3,213 | 15.09% |
| SPY240510C00512000 | 2024-04-25 1:51PM EDT | 2024-05-10 | 2.68 | 2.81 | 2.83 | -0.19 | -6.62% | 429 | 975 | 14.52% |
| SPY240517C00512000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 3.82 | 3.88 | 3.91 | -0.26 | -6.37% | 1,086 | 4,921 | 14.52% |
| SPY240524C00512000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 4.83 | 5.10 | 5.13 | -0.39 | -7.68% | 128 | 470 | 15.01% |
| SPY240531C00512000 | 2024-04-25 1:40PM EDT | 2024-05-31 | 5.60 | 5.84 | 5.86 | -0.30 | -5.08% | 38 | 855 | 14.72% |
| SPY240621C00512000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 7.76 | 8.56 | 8.59 | -1.85 | -19.25% | 245 | 7,366 | 15.31% |
| SPY240628C00512000 | 2024-04-25 12:33PM EDT | 2024-06-28 | 8.10 | 9.02 | 9.06 | -2.32 | -22.26% | 14 | 208 | 15.03% |
| SPY240719C00512000 | 2024-04-25 1:39PM EDT | 2024-07-19 | 11.12 | 11.47 | 11.51 | -1.52 | -12.03% | 164 | 1,931 | 15.63% |
| SPY240830C00512000 | 2024-04-23 3:19PM EDT | 2024-08-30 | 14.54 | 16.41 | 16.49 | -3.22 | -18.13% | 6 | 541 | 17.04% |
| SPY241231C00512000 | 2024-04-25 10:42AM EDT | 2024-12-31 | 25.97 | 28.57 | 28.91 | -4.00 | -13.35% | 1 | 24 | 19.64% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 2025-03-31 | 34.88 | 36.48 | 37.00 | 0.00 | - | 1 | 7 | 21.01% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00512000 | 2024-04-25 12:47PM EDT | 2024-04-25 | 10.54 | 8.27 | 8.96 | +1.85 | +21.29% | 96 | 12 | 28.42% |
| SPY240426P00512000 | 2024-04-25 1:06PM EDT | 2024-04-26 | 9.94 | 8.23 | 8.65 | +1.58 | +18.90% | 39 | 246 | 15.48% |
| SPY240429P00512000 | 2024-04-25 1:47PM EDT | 2024-04-29 | 9.02 | 8.49 | 8.64 | +1.85 | +25.80% | 77 | 58 | 9.67% |
| SPY240430P00512000 | 2024-04-25 1:24PM EDT | 2024-04-30 | 11.20 | 8.85 | 8.98 | +2.28 | +25.56% | 34 | 6,602 | 11.76% |
| SPY240501P00512000 | 2024-04-25 12:57PM EDT | 2024-05-01 | 10.62 | 9.11 | 9.21 | +2.43 | +29.67% | 9 | 19 | 12.29% |
| SPY240503P00512000 | 2024-04-25 11:20AM EDT | 2024-05-03 | 13.35 | 9.65 | 9.75 | +4.26 | +46.86% | 27 | 1,760 | 13.34% |
| SPY240510P00512000 | 2024-04-25 1:27PM EDT | 2024-05-10 | 11.92 | 10.00 | 10.35 | +3.63 | +43.79% | 57 | 1,140 | 11.85% |
| SPY240517P00512000 | 2024-04-25 1:09PM EDT | 2024-05-17 | 12.19 | 10.72 | 11.06 | +2.60 | +27.11% | 479 | 6,555 | 11.58% |
| SPY240524P00512000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 10.30 | 11.60 | 11.89 | 0.00 | - | 17 | 1,073 | 11.79% |
| SPY240531P00512000 | 2024-04-25 12:29PM EDT | 2024-05-31 | 13.46 | 11.81 | 12.10 | +3.01 | +28.80% | 3 | 1,040 | 10.98% |
| SPY240621P00512000 | 2024-04-25 12:06PM EDT | 2024-06-21 | 15.68 | 13.79 | 13.82 | +2.18 | +16.15% | 34 | 2,939 | 11.10% |
| SPY240628P00512000 | 2024-04-25 10:41AM EDT | 2024-06-28 | 17.50 | 13.98 | 14.40 | +3.53 | +25.27% | 1 | 941 | 11.22% |
| SPY240719P00512000 | 2024-04-22 12:47PM EDT | 2024-07-19 | 18.37 | 15.47 | 15.74 | -0.69 | -3.62% | 1 | 1,131 | 11.19% |
| SPY240830P00512000 | 2024-04-24 9:42AM EDT | 2024-08-30 | 15.84 | 17.46 | 17.56 | 0.00 | - | 1 | 111 | 10.76% |
| SPY241231P00512000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 29.51 | 23.67 | 23.82 | 0.00 | - | 415 | 209 | 11.50% |
© 2024 Yahoo. All rights reserved.