SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:535.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00535000 | 2024-04-19 10:40AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 777 | 40.63% |
| SPY240425C00535000 | 2024-04-22 4:00PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 434 | 23.44% |
| SPY240426C00535000 | 2024-04-23 11:17AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 666 | 3,315 | 21.88% |
| SPY240430C00535000 | 2024-04-23 10:39AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 92 | 7,308 | 16.21% |
| SPY240503C00535000 | 2024-04-23 11:21AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | +0.05 | +250.00% | 61 | 7,697 | 15.72% |
| SPY240510C00535000 | 2024-04-23 11:19AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | +0.08 | +114.29% | 68 | 8,459 | 13.79% |
| SPY240517C00535000 | 2024-04-23 11:12AM EDT | 2024-05-17 | 0.36 | 0.38 | 0.39 | +0.19 | +111.76% | 3,061 | 19,977 | 13.65% |
| SPY240524C00535000 | 2024-04-23 11:24AM EDT | 2024-05-24 | 0.69 | 0.67 | 0.69 | +0.34 | +97.14% | 15 | 505 | 13.66% |
| SPY240531C00535000 | 2024-04-23 11:21AM EDT | 2024-05-31 | 0.94 | 0.97 | 0.98 | +0.37 | +64.91% | 166 | 3,882 | 13.50% |
| SPY240621C00535000 | 2024-04-23 11:02AM EDT | 2024-06-21 | 2.12 | 2.20 | 2.21 | +0.69 | +48.25% | 265 | 11,174 | 13.81% |
| SPY240628C00535000 | 2024-04-23 11:20AM EDT | 2024-06-28 | 2.49 | 2.52 | 2.55 | +0.55 | +28.35% | 81 | 8,525 | 13.71% |
| SPY240719C00535000 | 2024-04-23 10:59AM EDT | 2024-07-19 | 4.05 | 3.98 | 4.02 | +1.02 | +33.66% | 139 | 11,903 | 14.16% |
| SPY240731C00535000 | 2024-04-23 9:45AM EDT | 2024-07-31 | 4.33 | 4.86 | 4.91 | +0.69 | +18.96% | 6 | 566 | 14.42% |
| SPY240816C00535000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 6.09 | 6.25 | 6.30 | +1.14 | +23.03% | 4,030 | 12,646 | 14.95% |
| SPY240830C00535000 | 2024-04-23 10:37AM EDT | 2024-08-30 | 7.32 | 7.46 | 7.52 | +1.32 | +22.00% | 2 | 280 | 15.36% |
| SPY240920C00535000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 9.05 | 9.01 | 9.04 | +1.56 | +20.83% | 573 | 7,484 | 15.62% |
| SPY240930C00535000 | 2024-04-23 10:28AM EDT | 2024-09-30 | 9.23 | 9.49 | 9.56 | +0.84 | +10.01% | 22 | 860 | 15.58% |
| SPY241220C00535000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 17.08 | 17.31 | 17.39 | +1.51 | +9.70% | 5 | 8,756 | 17.91% |
| SPY241231C00535000 | 2024-04-22 2:30PM EDT | 2024-12-31 | 16.95 | 17.75 | 17.89 | +0.14 | +0.83% | 1 | 144 | 17.83% |
| SPY250117C00535000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 19.05 | 19.23 | 19.35 | +2.12 | +12.52% | 4 | 1,271 | 18.14% |
| SPY250321C00535000 | 2024-04-23 10:14AM EDT | 2025-03-21 | 23.99 | 24.81 | 24.93 | +1.91 | +8.65% | 8 | 4,473 | 19.34% |
| SPY250331C00535000 | 2024-04-19 3:56PM EDT | 2025-03-31 | 21.74 | 24.73 | 25.70 | 0.00 | - | 5 | 10 | 19.46% |
| SPY250620C00535000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 30.44 | 31.80 | 32.08 | +0.01 | +0.03% | 2 | 648 | 20.49% |
| SPY250919C00535000 | 2024-04-22 3:42PM EDT | 2025-09-19 | 35.50 | 37.58 | 39.40 | 0.00 | - | 3 | 6 | 21.68% |
| SPY251219C00535000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 40.24 | 43.37 | 45.93 | 0.00 | - | 13 | 625 | 22.51% |
| SPY260116C00535000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 41.58 | 44.82 | 47.67 | 0.00 | - | 609 | 974 | 22.66% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 62.03 | 64.00 | 69.00 | 0.00 | - | 15 | 2,220 | 24.82% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00535000 | 2024-04-22 10:23AM EDT | 2024-04-26 | 38.27 | 29.82 | 30.09 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00535000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 37.21 | 29.75 | 30.08 | 0.00 | - | 7 | 4 | 0.00% |
| SPY240503P00535000 | 2024-04-17 3:08PM EDT | 2024-05-03 | 34.18 | 29.82 | 30.09 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510P00535000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 32.41 | 29.70 | 30.11 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517P00535000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 33.78 | 29.70 | 30.08 | 0.00 | - | 7 | 3 | 0.00% |
| SPY240524P00535000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 37.75 | 29.69 | 30.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531P00535000 | 2024-04-19 2:36PM EDT | 2024-05-31 | 39.45 | 29.66 | 30.08 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240621P00535000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 34.11 | 29.57 | 30.29 | 0.00 | - | 21 | 15 | 0.00% |
| SPY240628P00535000 | 2024-04-22 4:14PM EDT | 2024-06-28 | 35.87 | 29.76 | 30.40 | 0.00 | - | 1 | 23 | 0.00% |
| SPY240719P00535000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 31.85 | 30.07 | 30.59 | -1.18 | -3.57% | 9 | 43 | 5.92% |
| SPY240731P00535000 | 2024-04-19 11:22AM EDT | 2024-07-31 | 37.40 | 30.35 | 30.93 | 0.00 | - | 1 | 60 | 7.07% |
| SPY240816P00535000 | 2024-04-23 10:31AM EDT | 2024-08-16 | 31.25 | 30.69 | 31.24 | -4.25 | -11.97% | 6 | 1,204 | 7.38% |
| SPY240830P00535000 | 2024-04-15 2:07PM EDT | 2024-08-30 | 31.64 | 31.06 | 31.72 | 0.00 | - | 1 | 1,435 | 7.90% |
| SPY240920P00535000 | 2024-04-22 12:06PM EDT | 2024-09-20 | 38.05 | 31.50 | 32.02 | 0.00 | - | 3 | 789 | 7.80% |
| SPY240930P00535000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 38.51 | 31.76 | 32.32 | 0.00 | - | 4 | 3,879 | 7.98% |
| SPY241220P00535000 | 2024-04-23 10:41AM EDT | 2024-12-20 | 35.00 | 34.42 | 35.06 | -2.30 | -6.17% | 1 | 8,445 | 9.03% |
| SPY241231P00535000 | 2024-04-19 12:35PM EDT | 2024-12-31 | 42.57 | 34.63 | 35.48 | 0.00 | - | 8 | 207 | 9.16% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 2025-01-17 | 37.32 | 35.09 | 36.02 | 0.00 | - | 3 | 1,129 | 9.27% |
| SPY250321P00535000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 45.20 | 36.88 | 37.96 | 0.00 | - | 2 | 2,564 | 9.60% |
| SPY250620P00535000 | 2024-04-17 3:34PM EDT | 2025-06-20 | 43.29 | 39.28 | 40.59 | 0.00 | - | 12 | 322 | 9.91% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 41.34 | 43.16 | 0.00 | - | 5 | 5 | 10.19% |
| SPY251219P00535000 | 2024-04-11 2:22PM EDT | 2025-12-19 | 39.07 | 43.11 | 45.53 | 0.00 | - | 9 | 64 | 10.39% |
| SPY260116P00535000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 48.13 | 43.71 | 46.36 | 0.00 | - | 600 | 862 | 10.49% |
| SPY261218P00535000 | 2024-04-04 12:37PM EDT | 2026-12-18 | 45.67 | 50.27 | 53.42 | 0.00 | - | 2 | 42 | 10.74% |
© 2024 Yahoo. All rights reserved.