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:550.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00550000 | 2024-04-16 11:38AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 763 | 50.00% |
| SPY240424C00550000 | 2024-04-18 2:49PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 338 | 25.00% |
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 1,537 | 25.00% |
| SPY240426C00550000 | 2024-04-22 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,647 | 25.00% |
| SPY240429C00550000 | 2024-04-22 2:36PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 12.50% |
| SPY240430C00550000 | 2024-04-22 1:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 4,643 | 12.50% |
| SPY240501C00550000 | 2024-04-22 1:56PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 12.50% |
| SPY240502C00550000 | 2024-04-22 9:40AM EDT | 2024-05-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| SPY240503C00550000 | 2024-04-22 2:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 4,268 | 12.50% |
| SPY240510C00550000 | 2024-04-22 1:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,370 | 6.25% |
| SPY240517C00550000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,813 | 16,618 | 6.25% |
| SPY240524C00550000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 474 | 6.25% |
| SPY240531C00550000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 302 | 4,859 | 6.25% |
| SPY240621C00550000 | 2024-04-22 4:06PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,160 | 23,916 | 6.25% |
| SPY240628C00550000 | 2024-04-22 3:58PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 718 | 7,785 | 6.25% |
| SPY240719C00550000 | 2024-04-22 4:10PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 453 | 3,351 | 3.13% |
| SPY240731C00550000 | 2024-04-22 3:15PM EDT | 2024-07-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 59 | 596 | 3.13% |
| SPY240816C00550000 | 2024-04-22 3:46PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 55 | 9,265 | 3.13% |
| SPY240830C00550000 | 2024-04-22 11:53AM EDT | 2024-08-30 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 2,307 | 3.13% |
| SPY240920C00550000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 972 | 11,967 | 3.13% |
| SPY240930C00550000 | 2024-04-22 3:33PM EDT | 2024-09-30 | 4.18 | 0.00 | 0.00 | 0.00 | - | 87 | 2,039 | 3.13% |
| SPY241220C00550000 | 2024-04-22 4:02PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 86 | 9,939 | 3.13% |
| SPY241231C00550000 | 2024-04-22 3:41PM EDT | 2024-12-31 | 10.13 | 0.00 | 0.00 | 0.00 | - | 58 | 1,080 | 3.13% |
| SPY250117C00550000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 16,395 | 3.13% |
| SPY250321C00550000 | 2024-04-22 10:54AM EDT | 2025-03-21 | 14.97 | 0.00 | 0.00 | 0.00 | - | 3 | 5,231 | 1.56% |
| SPY250331C00550000 | 2024-04-22 1:41PM EDT | 2025-03-31 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| SPY250620C00550000 | 2024-04-22 3:51PM EDT | 2025-06-20 | 22.24 | 0.00 | 0.00 | 0.00 | - | 16 | 3,331 | 1.56% |
| SPY250919C00550000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 27.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| SPY251219C00550000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 35.53 | 0.00 | 0.00 | 0.00 | - | 12 | 2,242 | 1.56% |
| SPY260116C00550000 | 2024-04-22 12:29PM EDT | 2026-01-16 | 34.99 | 0.00 | 0.00 | 0.00 | - | 12 | 340 | 1.56% |
| SPY261218C00550000 | 2024-04-22 10:57AM EDT | 2026-12-18 | 54.07 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 1.56% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00550000 | 2024-04-11 10:03AM EDT | 2024-04-23 | 36.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 2024-04-25 | 37.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00550000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 50.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430P00550000 | 2024-04-22 12:25PM EDT | 2024-04-30 | 52.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240503P00550000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 52.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00550000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 54.96 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| SPY240517P00550000 | 2024-04-22 4:13PM EDT | 2024-05-17 | 50.72 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00550000 | 2024-04-22 3:15PM EDT | 2024-06-21 | 49.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPY240628P00550000 | 2024-04-19 10:46AM EDT | 2024-06-28 | 50.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPY240719P00550000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 48.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240731P00550000 | 2024-04-22 3:22PM EDT | 2024-07-31 | 49.05 | 0.00 | 0.00 | 0.00 | - | 90 | 30 | 0.00% |
| SPY240816P00550000 | 2024-04-16 12:17PM EDT | 2024-08-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 30 | 5 | 0.00% |
| SPY240830P00550000 | 2024-04-18 9:55AM EDT | 2024-08-30 | 48.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240920P00550000 | 2024-04-22 3:19PM EDT | 2024-09-20 | 49.62 | 0.00 | 0.00 | 0.00 | - | 161 | 64 | 0.00% |
| SPY240930P00550000 | 2024-04-18 11:36AM EDT | 2024-09-30 | 46.90 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPY241220P00550000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 13 | 3,685 | 0.00% |
| SPY241231P00550000 | 2024-04-22 11:03AM EDT | 2024-12-31 | 53.91 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 0.00% |
| SPY250117P00550000 | 2024-04-22 1:07PM EDT | 2025-01-17 | 50.85 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6,054 | 0.00% |
| SPY250331P00550000 | 2024-04-18 12:59PM EDT | 2025-03-31 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250620P00550000 | 2024-04-16 11:23AM EDT | 2025-06-20 | 50.81 | 0.00 | 0.00 | 0.00 | - | 22 | 387 | 0.00% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 45.89 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| SPY251219P00550000 | 2024-04-22 2:24PM EDT | 2025-12-19 | 55.28 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| SPY260116P00550000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| SPY261218P00550000 | 2024-04-19 11:14AM EDT | 2026-12-18 | 64.55 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.