SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:530.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00530000 | 2024-04-24 10:18AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 939 | 35.16% |
| SPY240425C00530000 | 2024-04-24 10:45AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 459 | 24.61% |
| SPY240426C00530000 | 2024-04-24 10:43AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 9,216 | 21.68% |
| SPY240429C00530000 | 2024-04-24 11:10AM EDT | 2024-04-29 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 302 | 16.02% |
| SPY240430C00530000 | 2024-04-24 11:05AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 11,444 | 14.84% |
| SPY240501C00530000 | 2024-04-24 11:06AM EDT | 2024-05-01 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 91 | 208 | 14.84% |
| SPY240502C00530000 | 2024-04-24 11:06AM EDT | 2024-05-02 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 269 | 14.36% |
| SPY240503C00530000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 174 | 12,754 | 14.45% |
| SPY240510C00530000 | 2024-04-24 11:01AM EDT | 2024-05-10 | 0.25 | 0.22 | 0.22 | -0.03 | -10.71% | 250 | 2,482 | 12.87% |
| SPY240517C00530000 | 2024-04-24 11:11AM EDT | 2024-05-17 | 0.50 | 0.48 | 0.49 | -0.12 | -19.35% | 1,507 | 13,065 | 12.75% |
| SPY240524C00530000 | 2024-04-24 11:09AM EDT | 2024-05-24 | 0.87 | 0.87 | 0.89 | -0.14 | -13.86% | 438 | 988 | 12.98% |
| SPY240531C00530000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 1.25 | 1.23 | 1.25 | -0.21 | -14.38% | 107 | 4,871 | 12.89% |
| SPY240621C00530000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 2.77 | 2.77 | 2.79 | -0.25 | -8.28% | 1,194 | 21,121 | 13.51% |
| SPY240628C00530000 | 2024-04-24 10:21AM EDT | 2024-06-28 | 3.27 | 3.11 | 3.14 | -0.19 | -5.49% | 102 | 6,095 | 13.36% |
| SPY240719C00530000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 4.81 | 4.79 | 4.82 | -0.41 | -7.85% | 161 | 9,750 | 13.92% |
| SPY240731C00530000 | 2024-04-24 11:00AM EDT | 2024-07-31 | 6.03 | 5.79 | 5.83 | -0.24 | -3.83% | 20 | 1,893 | 14.24% |
| SPY240816C00530000 | 2024-04-24 11:04AM EDT | 2024-08-16 | 7.40 | 7.34 | 7.38 | -0.40 | -5.13% | 112 | 12,737 | 14.84% |
| SPY240830C00530000 | 2024-04-24 10:50AM EDT | 2024-08-30 | 8.71 | 8.63 | 8.69 | -0.49 | -5.33% | 10 | 275 | 15.27% |
| SPY240920C00530000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 10.52 | 10.37 | 10.42 | -0.30 | -2.77% | 164 | 12,213 | 15.65% |
| SPY240930C00530000 | 2024-04-24 11:08AM EDT | 2024-09-30 | 10.82 | 10.89 | 10.95 | -0.73 | -6.32% | 468 | 2,915 | 15.59% |
| SPY241220C00530000 | 2024-04-24 11:04AM EDT | 2024-12-20 | 19.18 | 19.06 | 19.13 | -0.50 | -2.54% | 99 | 6,563 | 18.00% |
| SPY241231C00530000 | 2024-04-24 10:23AM EDT | 2024-12-31 | 20.52 | 19.58 | 19.71 | +0.15 | +0.74% | 1 | 480 | 17.96% |
| SPY250117C00530000 | 2024-04-24 11:10AM EDT | 2025-01-17 | 21.20 | 21.17 | 21.28 | -0.45 | -2.08% | 22 | 8,711 | 18.32% |
| SPY250321C00530000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 26.40 | 26.82 | 26.93 | 0.00 | - | 1 | 3,791 | 19.49% |
| SPY250331C00530000 | 2024-04-23 2:56PM EDT | 2025-03-31 | 27.82 | 26.77 | 27.64 | 0.00 | - | 3 | 2,014 | 19.57% |
| SPY250620C00530000 | 2024-04-24 9:51AM EDT | 2025-06-20 | 35.45 | 33.44 | 34.51 | +0.45 | +1.29% | 382 | 737 | 20.80% |
| SPY250919C00530000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 37.44 | 39.94 | 41.36 | 0.00 | - | 1 | 14 | 21.74% |
| SPY251219C00530000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 45.96 | 45.75 | 47.96 | 0.00 | - | 1 | 836 | 22.59% |
| SPY260116C00530000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 49.00 | 47.13 | 49.60 | 0.00 | - | 2 | 488 | 22.70% |
| SPY261218C00530000 | 2024-04-23 4:01PM EDT | 2026-12-18 | 69.68 | 67.00 | 71.45 | 0.00 | - | 1 | 567 | 25.01% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00530000 | 2024-04-23 9:42AM EDT | 2024-04-24 | 27.50 | 25.05 | 25.60 | 0.00 | - | 1 | 0 | 49.90% |
| SPY240425P00530000 | 2024-04-15 2:24PM EDT | 2024-04-25 | 25.08 | 25.29 | 25.65 | 0.00 | - | 11 | 0 | 37.01% |
| SPY240426P00530000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 34.90 | 25.29 | 25.64 | 0.00 | - | 55 | 3 | 29.98% |
| SPY240429P00530000 | 2024-04-15 9:46AM EDT | 2024-04-29 | 15.30 | 25.29 | 25.64 | 0.00 | - | - | 0 | 21.19% |
| SPY240430P00530000 | 2024-04-23 2:46PM EDT | 2024-04-30 | 23.91 | 25.28 | 25.68 | 0.00 | - | 6 | 9 | 20.31% |
| SPY240501P00530000 | 2024-04-18 4:13PM EDT | 2024-05-01 | 30.32 | 25.29 | 25.69 | 0.00 | - | - | 0 | 19.14% |
| SPY240502P00530000 | 2024-04-23 3:52PM EDT | 2024-05-02 | 24.35 | 25.29 | 25.64 | 0.00 | - | 2 | 2 | 17.33% |
| SPY240503P00530000 | 2024-04-22 3:15PM EDT | 2024-05-03 | 29.13 | 25.23 | 25.61 | 0.00 | - | 12 | 5 | 15.97% |
| SPY240510P00530000 | 2024-04-24 9:50AM EDT | 2024-05-10 | 22.91 | 25.27 | 25.67 | -1.58 | -6.45% | 2 | 6 | 12.94% |
| SPY240517P00530000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 24.42 | 25.33 | 25.70 | 0.00 | - | 694 | 55 | 11.16% |
| SPY240524P00530000 | 2024-04-24 11:05AM EDT | 2024-05-24 | 25.20 | 25.19 | 25.61 | +0.21 | +0.84% | 77 | 25 | 9.10% |
| SPY240531P00530000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 25.61 | 25.34 | 25.65 | +1.14 | +4.66% | 2,083 | 535 | 8.53% |
| SPY240621P00530000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 23.50 | 25.51 | 25.95 | -1.69 | -6.71% | 6 | 4,185 | 8.22% |
| SPY240628P00530000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 25.25 | 25.47 | 26.23 | -0.08 | -0.32% | 1 | 2,592 | 8.64% |
| SPY240719P00530000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 27.46 | 26.29 | 26.72 | 0.00 | - | 7 | 573 | 8.59% |
| SPY240731P00530000 | 2024-04-22 10:50AM EDT | 2024-07-31 | 33.97 | 26.49 | 27.10 | 0.00 | - | 31 | 1,621 | 8.72% |
| SPY240816P00530000 | 2024-04-23 3:38PM EDT | 2024-08-16 | 26.01 | 27.07 | 27.43 | -0.44 | -1.66% | 3 | 876 | 8.59% |
| SPY240830P00530000 | 2024-04-24 10:39AM EDT | 2024-08-30 | 26.74 | 27.43 | 27.93 | -0.81 | -2.94% | 1 | 3,683 | 8.77% |
| SPY240920P00530000 | 2024-04-24 11:10AM EDT | 2024-09-20 | 28.20 | 28.20 | 28.55 | +0.55 | +1.99% | 20 | 15,151 | 8.84% |
| SPY240930P00530000 | 2024-04-23 10:08AM EDT | 2024-09-30 | 29.50 | 28.40 | 28.86 | 0.00 | - | 1 | 10,326 | 8.89% |
| SPY241220P00530000 | 2024-04-23 4:03PM EDT | 2024-12-20 | 31.18 | 31.53 | 32.03 | 0.00 | - | 2 | 10,638 | 9.70% |
| SPY241231P00530000 | 2024-04-24 11:08AM EDT | 2024-12-31 | 32.05 | 31.72 | 32.43 | -0.35 | -1.08% | 22 | 1,778 | 9.77% |
| SPY250117P00530000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 32.00 | 32.26 | 33.05 | 0.00 | - | 2 | 2,088 | 9.88% |
| SPY250321P00530000 | 2024-04-22 12:39PM EDT | 2025-03-21 | 39.34 | 34.17 | 35.08 | 0.00 | - | 4 | 3,338 | 10.09% |
| SPY250331P00530000 | 2024-04-24 9:32AM EDT | 2025-03-31 | 34.15 | 34.50 | 35.53 | -8.05 | -19.08% | 1 | 13 | 10.20% |
| SPY250620P00530000 | 2024-04-23 2:33PM EDT | 2025-06-20 | 36.80 | 36.75 | 37.88 | 0.00 | - | 6 | 5,835 | 10.36% |
| SPY251219P00530000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 42.03 | 41.54 | 42.27 | 0.00 | - | 18 | 3,679 | 10.46% |
| SPY260116P00530000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 41.87 | 41.97 | 43.16 | -5.70 | -11.98% | 2 | 68 | 10.58% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 48.03 | 51.06 | 0.00 | - | 1 | 116 | 11.03% |
© 2024 Yahoo. All rights reserved.