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:515.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00515000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 26,998 | 6,319 | 7.33% |
| SPY240430C00515000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.16 | 0.14 | 0.15 | -0.36 | -69.23% | 11,282 | 10,802 | 8.64% |
| SPY240501C00515000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.56 | 0.55 | 0.56 | -0.37 | -39.78% | 25,739 | 1,236 | 11.24% |
| SPY240502C00515000 | 2024-04-26 4:10PM EDT | 2024-05-02 | 0.96 | 0.90 | 0.92 | -0.31 | -24.41% | 3,321 | 734 | 12.35% |
| SPY240503C00515000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 1.35 | 1.34 | 1.36 | -0.26 | -16.15% | 12,828 | 5,265 | 13.51% |
| SPY240510C00515000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 2.55 | 2.54 | 2.57 | -0.17 | -6.25% | 2,836 | 1,913 | 13.18% |
| SPY240517C00515000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 3.89 | 3.87 | 3.90 | -0.03 | -0.77% | 3,830 | 33,725 | 13.77% |
| SPY240524C00515000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 5.20 | 5.08 | 5.13 | -0.10 | -1.89% | 366 | 1,265 | 14.25% |
| SPY240531C00515000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 5.95 | 5.92 | 5.96 | -0.02 | -0.34% | 494 | 3,097 | 14.12% |
| SPY240621C00515000 | 2024-04-26 4:02PM EDT | 2024-06-21 | 8.82 | 8.75 | 8.79 | +0.07 | +0.80% | 814 | 21,808 | 14.83% |
| SPY240628C00515000 | 2024-04-26 3:53PM EDT | 2024-06-28 | 9.54 | 9.28 | 9.34 | +0.20 | +2.14% | 139 | 2,759 | 14.64% |
| SPY240719C00515000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 11.81 | 11.72 | 11.79 | +0.19 | +1.64% | 176 | 12,385 | 15.24% |
| SPY240731C00515000 | 2024-04-26 10:15AM EDT | 2024-07-31 | 13.52 | 13.10 | 13.19 | +2.22 | +19.65% | 5 | 592 | 15.61% |
| SPY240816C00515000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 15.83 | 15.17 | 15.25 | +2.95 | +22.90% | 87 | 3,977 | 16.29% |
| SPY240830C00515000 | 2024-04-26 2:57PM EDT | 2024-08-30 | 17.40 | 16.85 | 16.96 | +4.28 | +32.62% | 2 | 476 | 16.80% |
| SPY240920C00515000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 18.95 | 18.90 | 19.09 | +0.18 | +0.96% | 276 | 14,381 | 17.22% |
| SPY240930C00515000 | 2024-04-26 3:29PM EDT | 2024-09-30 | 20.35 | 19.45 | 19.67 | +1.00 | +5.17% | 490 | 2,321 | 17.10% |
| SPY241220C00515000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 29.01 | 28.65 | 28.94 | +0.36 | +1.26% | 61 | 9,175 | 19.55% |
| SPY241231C00515000 | 2024-04-26 2:54PM EDT | 2024-12-31 | 29.79 | 29.12 | 29.53 | +1.54 | +5.45% | 1 | 3,210 | 19.46% |
| SPY250117C00515000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 31.72 | 30.80 | 31.13 | +3.29 | +11.57% | 10 | 4,844 | 19.75% |
| SPY250321C00515000 | 2024-04-26 2:15PM EDT | 2025-03-21 | 37.71 | 36.52 | 37.44 | +5.54 | +17.22% | 8 | 2,628 | 21.04% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 36.89 | 37.95 | 0.00 | - | 1 | 48 | 20.99% |
| SPY250620C00515000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 45.37 | 43.92 | 45.17 | +4.39 | +10.71% | 27 | 1,351 | 22.18% |
| SPY250919C00515000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 44.60 | 50.53 | 52.32 | 0.00 | - | 1 | 9 | 23.09% |
| SPY251219C00515000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 58.20 | 56.60 | 59.03 | +5.30 | +10.02% | 20 | 818 | 23.86% |
| SPY260116C00515000 | 2024-04-26 1:46PM EDT | 2026-01-16 | 60.00 | 57.94 | 60.63 | +5.15 | +9.39% | 40 | 367 | 23.93% |
| SPY261218C00515000 | 2024-04-25 11:41AM EDT | 2026-12-18 | 74.29 | 77.32 | 82.00 | 0.00 | - | 3 | 2,102 | 25.87% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00515000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 6.74 | 6.61 | 6.95 | -0.79 | -10.49% | 2,602 | 1 | 10.84% |
| SPY240430P00515000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 6.67 | 6.70 | 6.87 | -1.26 | -15.89% | 1,402 | 2,026 | 8.37% |
| SPY240501P00515000 | 2024-04-26 2:00PM EDT | 2024-05-01 | 6.37 | 7.02 | 7.16 | -5.63 | -46.92% | 49 | 6 | 10.23% |
| SPY240502P00515000 | 2024-04-26 4:11PM EDT | 2024-05-02 | 7.20 | 7.24 | 7.38 | -5.85 | -44.83% | 139 | 75 | 10.77% |
| SPY240503P00515000 | 2024-04-26 4:12PM EDT | 2024-05-03 | 7.63 | 7.60 | 7.70 | -3.15 | -29.22% | 599 | 3,081 | 11.63% |
| SPY240510P00515000 | 2024-04-26 4:00PM EDT | 2024-05-10 | 8.36 | 8.37 | 8.46 | -0.81 | -8.83% | 112 | 6,005 | 10.69% |
| SPY240517P00515000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 9.04 | 9.15 | 9.35 | -0.78 | -7.94% | 201 | 20,055 | 10.86% |
| SPY240524P00515000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 9.70 | 9.78 | 10.05 | -4.04 | -29.40% | 47 | 322 | 10.79% |
| SPY240531P00515000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 9.86 | 10.25 | 10.52 | -4.59 | -31.76% | 35 | 4,682 | 10.47% |
| SPY240621P00515000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 11.80 | 12.26 | 12.31 | -0.90 | -7.09% | 95 | 8,795 | 10.66% |
| SPY240628P00515000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 12.65 | 12.80 | 12.87 | -3.45 | -21.43% | 137 | 1,797 | 10.75% |
| SPY240719P00515000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 14.10 | 14.11 | 14.19 | -0.34 | -2.35% | 481 | 3,008 | 10.71% |
| SPY240731P00515000 | 2024-04-26 1:23PM EDT | 2024-07-31 | 14.23 | 14.78 | 14.90 | -0.98 | -6.44% | 4,031 | 12,439 | 10.72% |
| SPY240816P00515000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 15.55 | 15.63 | 15.74 | -4.16 | -21.11% | 43 | 2,607 | 10.69% |
| SPY240830P00515000 | 2024-04-26 3:39PM EDT | 2024-08-30 | 15.97 | 16.29 | 16.42 | -3.03 | -15.95% | 12 | 769 | 10.66% |
| SPY240920P00515000 | 2024-04-26 4:11PM EDT | 2024-09-20 | 17.30 | 17.37 | 17.46 | -2.94 | -14.53% | 3,549 | 8,087 | 10.69% |
| SPY240930P00515000 | 2024-04-26 11:52AM EDT | 2024-09-30 | 17.75 | 17.82 | 17.96 | -0.48 | -2.63% | 34 | 3,087 | 10.72% |
| SPY241220P00515000 | 2024-04-26 4:02PM EDT | 2024-12-20 | 22.12 | 22.07 | 22.21 | -2.17 | -8.93% | 292 | 5,222 | 11.33% |
| SPY241231P00515000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 22.47 | 22.46 | 22.70 | -2.68 | -10.66% | 2 | 101 | 11.37% |
| SPY250117P00515000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 23.20 | 23.18 | 23.39 | -2.18 | -8.59% | 147 | 2,488 | 11.40% |
| SPY250321P00515000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 25.20 | 25.59 | 25.83 | -5.59 | -18.16% | 4 | 3,852 | 11.53% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 2025-03-31 | 29.71 | 25.58 | 26.40 | 0.00 | - | 20 | 12 | 11.65% |
| SPY250620P00515000 | 2024-04-26 3:04PM EDT | 2025-06-20 | 28.24 | 28.38 | 28.84 | -2.74 | -8.84% | 36 | 6,660 | 11.59% |
| SPY250919P00515000 | 2024-04-10 1:25PM EDT | 2025-09-19 | 31.02 | 30.85 | 31.85 | +0.98 | +3.26% | 1 | 181 | 11.77% |
| SPY251219P00515000 | 2024-04-25 11:28AM EDT | 2025-12-19 | 37.60 | 33.10 | 34.50 | 0.00 | - | 11 | 3,170 | 11.86% |
| SPY260116P00515000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 34.03 | 33.39 | 35.44 | -3.52 | -9.37% | 24 | 327 | 11.95% |
| SPY261218P00515000 | 2024-04-26 2:57PM EDT | 2026-12-18 | 41.31 | 39.56 | 43.48 | -2.24 | -5.14% | 4 | 941 | 12.09% |
© 2024 Yahoo. All rights reserved.