SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:540.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00540000 | 2024-04-18 4:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240422C00540000 | 2024-04-18 2:52PM EDT | 2024-04-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| SPY240423C00540000 | 2024-04-18 2:11PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 12.50% |
| SPY240424C00540000 | 2024-04-17 10:08AM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SPY240425C00540000 | 2024-04-18 3:58PM EDT | 2024-04-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 12.50% |
| SPY240426C00540000 | 2024-04-18 12:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| SPY240430C00540000 | 2024-04-18 4:01PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SPY240503C00540000 | 2024-04-18 2:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY240510C00540000 | 2024-04-18 3:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPY240517C00540000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 6.25% |
| SPY240524C00540000 | 2024-04-18 4:14PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| SPY240531C00540000 | 2024-04-18 4:02PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| SPY240621C00540000 | 2024-04-18 4:03PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 3.13% |
| SPY240628C00540000 | 2024-04-18 2:56PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY240719C00540000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 3.13% |
| SPY240731C00540000 | 2024-04-18 3:57PM EDT | 2024-07-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY240816C00540000 | 2024-04-18 3:43PM EDT | 2024-08-16 | 4.41 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY240830C00540000 | 2024-04-18 3:49PM EDT | 2024-08-30 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240920C00540000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 6.54 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 3.13% |
| SPY240930C00540000 | 2024-04-18 12:40PM EDT | 2024-09-30 | 7.70 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SPY241220C00540000 | 2024-04-18 3:44PM EDT | 2024-12-20 | 14.24 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 1.56% |
| SPY241231C00540000 | 2024-04-18 2:36PM EDT | 2024-12-31 | 14.29 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| SPY250117C00540000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| SPY250321C00540000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250331C00540000 | 2024-04-17 2:19PM EDT | 2025-03-31 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250620C00540000 | 2024-04-18 3:52PM EDT | 2025-06-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 1.56% |
| SPY250919C00540000 | 2024-04-18 1:26PM EDT | 2025-09-19 | 33.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY251219C00540000 | 2024-04-18 3:02PM EDT | 2025-12-19 | 40.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY260116C00540000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 42.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SPY261218C00540000 | 2024-04-17 1:58PM EDT | 2026-12-18 | 63.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00540000 | 2024-04-15 11:15AM EDT | 2024-04-19 | 28.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240426P00540000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 40.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240430P00540000 | 2024-04-18 2:37PM EDT | 2024-04-30 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-02 1:34PM EDT | 2024-05-10 | 21.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240517P00540000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 40.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-04-12 2:50PM EDT | 2024-05-31 | 30.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621P00540000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 39.97 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719P00540000 | 2024-04-17 9:33AM EDT | 2024-07-19 | 34.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00540000 | 2024-04-17 12:53PM EDT | 2024-07-31 | 39.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816P00540000 | 2024-04-18 4:00PM EDT | 2024-08-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00540000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 40.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240930P00540000 | 2024-04-18 11:25AM EDT | 2024-09-30 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00540000 | 2024-04-17 10:51AM EDT | 2024-12-20 | 39.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241231P00540000 | 2024-04-18 2:36PM EDT | 2024-12-31 | 43.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY250117P00540000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250321P00540000 | 2024-04-18 10:09AM EDT | 2025-03-21 | 43.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00540000 | 2024-04-04 10:25AM EDT | 2025-03-31 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00540000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 44.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00540000 | 2024-04-16 2:09PM EDT | 2025-12-19 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00540000 | 2024-04-15 2:28PM EDT | 2026-01-16 | 49.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY261218P00540000 | 2024-04-11 3:54PM EDT | 2026-12-18 | 49.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.