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:519.00
CallsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00519000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,415 | 699 | 9.38% |
| SPY240430C00519000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 18,906 | 6,676 | 9.38% |
| SPY240501C00519000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 1,535 | 302 | 11.08% |
| SPY240502C00519000 | 2024-04-26 4:10PM EDT | 2024-05-02 | 0.31 | 0.28 | 0.30 | -0.22 | -41.51% | 497 | 201 | 11.84% |
| SPY240503C00519000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.53 | 0.52 | 0.54 | -0.22 | -29.33% | 2,647 | 3,889 | 12.85% |
| SPY240510C00519000 | 2024-04-26 4:05PM EDT | 2024-05-10 | 1.43 | 1.35 | 1.38 | -0.13 | -8.33% | 430 | 1,301 | 12.53% |
| SPY240517C00519000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 2.47 | 2.43 | 2.46 | -0.07 | -2.76% | 720 | 9,657 | 13.14% |
| SPY240524C00519000 | 2024-04-26 4:03PM EDT | 2024-05-24 | 3.59 | 3.46 | 3.50 | -0.15 | -4.01% | 286 | 702 | 13.58% |
| SPY240531C00519000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 4.28 | 4.21 | 4.25 | +0.77 | +21.94% | 378 | 0 | 13.51% |
| SPY240621C00519000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 7.10 | 6.84 | 6.88 | +1.66 | +30.51% | 348 | 2,870 | 14.27% |
| SPY240628C00519000 | 2024-04-26 2:50PM EDT | 2024-06-28 | 7.82 | 7.35 | 7.42 | +2.72 | +53.33% | 41 | 1,195 | 14.14% |
| SPY240719C00519000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 10.30 | 9.69 | 9.76 | +2.04 | +24.70% | 16 | 1,120 | 14.75% |
| SPY240830C00519000 | 2024-04-26 3:03PM EDT | 2024-08-30 | 15.15 | 14.63 | 14.74 | +2.84 | +23.07% | 1 | 1,161 | 16.32% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 26.73 | 27.15 | 0.00 | - | 1 | 21 | 19.06% |
| SPY250331C00519000 | 2024-04-23 12:14PM EDT | 2025-03-31 | 33.41 | 34.46 | 35.49 | 0.00 | - | 1 | 5 | 20.60% |
PutsforApril 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00519000 | 2024-04-26 3:56PM EDT | 2024-04-29 | 10.53 | 10.61 | 10.95 | -4.32 | -29.09% | 120 | 0 | 15.38% |
| SPY240430P00519000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 10.55 | 10.61 | 10.95 | -5.11 | -32.63% | 70 | 141 | 13.33% |
| SPY240503P00519000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 10.65 | 10.84 | 11.00 | -3.72 | -25.89% | 3 | 766 | 10.60% |
| SPY240510P00519000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 10.99 | 11.29 | 11.43 | -4.91 | -30.88% | 97 | 1,143 | 9.80% |
| SPY240517P00519000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 11.63 | 11.80 | 12.10 | -2.58 | -18.16% | 197 | 4,595 | 10.18% |
| SPY240524P00519000 | 2024-04-23 1:07PM EDT | 2024-05-24 | 12.18 | 12.32 | 12.61 | -2.98 | -19.66% | 2 | 461 | 10.05% |
| SPY240531P00519000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 12.06 | 12.70 | 13.01 | -3.73 | -23.62% | 1 | 1,962 | 9.81% |
| SPY240621P00519000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 14.13 | 14.30 | 14.63 | -6.54 | -31.64% | 37 | 7,075 | 10.18% |
| SPY240628P00519000 | 2024-04-23 10:22AM EDT | 2024-06-28 | 18.55 | 14.78 | 15.23 | 0.00 | - | 3 | 332 | 10.40% |
| SPY240719P00519000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 22.31 | 16.03 | 16.35 | 0.00 | - | 1 | 2,873 | 10.27% |
| SPY240830P00519000 | 2024-04-23 1:32PM EDT | 2024-08-30 | 20.40 | 18.22 | 18.36 | 0.00 | - | 1 | 138 | 10.19% |
| SPY241231P00519000 | 2024-04-25 2:33PM EDT | 2024-12-31 | 27.16 | 24.16 | 24.34 | 0.00 | - | 2 | 807 | 10.93% |
| SPY250331P00519000 | 2024-04-16 9:42AM EDT | 2025-03-31 | 31.96 | 27.18 | 28.03 | 0.00 | - | 1 | 3 | 11.29% |
© 2024 Yahoo. All rights reserved.