SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:545.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00545000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24,112 | 56.25% |
| SPY240422C00545000 | 2024-04-18 3:38PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,095 | 8,260 | 29.69% |
| SPY240423C00545000 | 2024-04-18 1:20PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 524 | 12.50% |
| SPY240426C00545000 | 2024-04-18 4:08PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 163 | 13,950 | 22.46% |
| SPY240430C00545000 | 2024-04-18 2:12PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 234 | 5,655 | 18.36% |
| SPY240503C00545000 | 2024-04-19 9:44AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 22 | 1,357 | 17.68% |
| SPY240510C00545000 | 2024-04-18 1:35PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.08 | 0.00 | - | 19 | 785 | 15.92% |
| SPY240517C00545000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | 0.00 | - | 36 | 22,359 | 14.84% |
| SPY240524C00545000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 0.23 | 0.21 | 0.22 | +0.04 | +21.05% | 1 | 1,086 | 14.43% |
| SPY240531C00545000 | 2024-04-18 4:00PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.31 | +0.05 | +17.86% | 1 | 2,723 | 13.99% |
| SPY240621C00545000 | 2024-04-19 10:00AM EDT | 2024-06-21 | 0.79 | 0.79 | 0.81 | -0.01 | -1.25% | 21 | 32,690 | 13.83% |
| SPY240628C00545000 | 2024-04-19 9:56AM EDT | 2024-06-28 | 0.95 | 0.95 | 0.99 | -0.03 | -3.06% | 26 | 2,366 | 13.73% |
| SPY240719C00545000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 1.85 | 1.80 | 1.84 | 0.00 | - | 707 | 6,605 | 14.11% |
| SPY240731C00545000 | 2024-04-19 9:36AM EDT | 2024-07-31 | 2.27 | 2.29 | 2.36 | -0.23 | -9.20% | 4 | 640 | 14.25% |
| SPY240816C00545000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 3.29 | 3.29 | 3.31 | 0.00 | - | 69 | 10,577 | 14.74% |
| SPY240830C00545000 | 2024-04-18 11:56AM EDT | 2024-08-30 | 4.74 | 4.07 | 4.15 | 0.00 | - | 11 | 5,628 | 15.06% |
| SPY240920C00545000 | 2024-04-19 9:37AM EDT | 2024-09-20 | 5.20 | 5.24 | 5.31 | -0.10 | -1.89% | 1 | 4,753 | 15.33% |
| SPY240930C00545000 | 2024-04-18 10:36AM EDT | 2024-09-30 | 6.41 | 5.55 | 5.89 | 0.00 | - | 30 | 1,388 | 15.47% |
| SPY241220C00545000 | 2024-04-18 3:33PM EDT | 2024-12-20 | 12.30 | 11.97 | 12.10 | 0.00 | - | 10 | 14,784 | 17.42% |
| SPY241231C00545000 | 2024-04-18 11:23AM EDT | 2024-12-31 | 14.04 | 12.49 | 12.69 | 0.00 | - | 1 | 95 | 17.45% |
| SPY250117C00545000 | 2024-04-18 12:10PM EDT | 2025-01-17 | 14.98 | 13.79 | 13.97 | 0.00 | - | 87 | 3,530 | 17.75% |
| SPY250321C00545000 | 2024-04-18 2:12PM EDT | 2025-03-21 | 18.50 | 18.61 | 18.81 | 0.00 | - | 6 | 7,383 | 18.81% |
| SPY250331C00545000 | 2024-04-18 12:08PM EDT | 2025-03-31 | 20.00 | 19.01 | 19.46 | 0.00 | - | 100 | 102 | 18.89% |
| SPY250620C00545000 | 2024-04-18 1:36PM EDT | 2025-06-20 | 25.52 | 25.16 | 25.58 | 0.00 | - | 17 | 251 | 20.03% |
| SPY251219C00545000 | 2024-04-18 3:52PM EDT | 2025-12-19 | 38.64 | 36.57 | 39.18 | 0.00 | - | 55 | 613 | 22.21% |
| SPY260116C00545000 | 2024-04-18 3:26PM EDT | 2026-01-16 | 39.44 | 37.72 | 40.85 | 0.00 | - | 61 | 351 | 22.36% |
| SPY261218C00545000 | 2024-04-15 1:36PM EDT | 2026-12-18 | 63.00 | 57.21 | 62.00 | 0.00 | - | 3 | 24 | 24.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00545000 | 2024-04-18 10:52AM EDT | 2024-04-19 | 41.97 | 43.92 | 46.13 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240422P00545000 | 2024-04-11 10:02AM EDT | 2024-04-22 | 31.28 | 44.80 | 45.36 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00545000 | 2024-04-08 4:13PM EDT | 2024-04-26 | 26.04 | 44.97 | 45.53 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240430P00545000 | 2024-04-18 1:08PM EDT | 2024-04-30 | 44.40 | 44.96 | 45.58 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00545000 | 2024-04-10 2:20PM EDT | 2024-05-03 | 31.22 | 44.78 | 45.29 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 44.81 | 45.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00545000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 39.15 | 44.98 | 45.52 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 44.75 | 45.32 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 45.05 | 45.66 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 2024-06-21 | 44.61 | 44.74 | 45.39 | 0.00 | - | 5,210 | 0 | 0.00% |
| SPY240628P00545000 | 2024-04-12 12:19PM EDT | 2024-06-28 | 33.10 | 44.89 | 45.58 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240719P00545000 | 2024-04-17 11:15AM EDT | 2024-07-19 | 42.05 | 45.18 | 45.77 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 2024-07-31 | 40.96 | 44.88 | 45.60 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240816P00545000 | 2024-04-18 1:48PM EDT | 2024-08-16 | 45.20 | 44.75 | 45.44 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240830P00545000 | 2024-04-18 9:55AM EDT | 2024-08-30 | 44.16 | 45.06 | 45.78 | 0.00 | - | 5 | 6 | 0.00% |
| SPY240920P00545000 | 2024-04-16 12:53PM EDT | 2024-09-20 | 40.51 | 44.87 | 45.76 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930P00545000 | 2024-04-18 3:34PM EDT | 2024-09-30 | 45.05 | 44.91 | 45.89 | 0.00 | - | 1 | 14 | 0.00% |
| SPY241220P00545000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 43.73 | 46.18 | 46.91 | 0.00 | - | 4 | 3,875 | 6.37% |
| SPY241231P00545000 | 2024-04-17 12:10PM EDT | 2024-12-31 | 45.99 | 46.13 | 47.37 | 0.00 | - | 6 | 52 | 7.16% |
| SPY250117P00545000 | 2024-04-18 12:52PM EDT | 2025-01-17 | 46.50 | 46.44 | 47.96 | 0.00 | - | 2 | 43 | 7.81% |
| SPY250321P00545000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 49.00 | 47.56 | 49.17 | 0.00 | - | 1 | 5,264 | 8.31% |
| SPY250331P00545000 | 2024-04-01 3:19PM EDT | 2025-03-31 | 34.25 | 47.62 | 49.41 | 0.00 | - | - | 1 | 8.40% |
| SPY250620P00545000 | 2024-04-09 3:11PM EDT | 2025-06-20 | 40.25 | 49.24 | 51.18 | 0.00 | - | 10 | 108 | 8.87% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 50.56 | 53.24 | 0.00 | - | - | 0 | 9.27% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 48.39 | 52.10 | 55.32 | 0.00 | - | 4 | 818 | 9.59% |
| SPY260116P00545000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 48.35 | 52.24 | 56.11 | 0.00 | - | 4 | 4,467 | 9.75% |
| SPY261218P00545000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 55.80 | 58.00 | 62.53 | 0.00 | - | 1 | 1,070 | 10.18% |
© 2024 Yahoo. All rights reserved.