SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00555000 | 2024-04-25 4:03PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 2,534 | 54.69% |
| SPY240430C00555000 | 2024-04-24 9:39AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,186 | 26.17% |
| SPY240503C00555000 | 2024-04-26 4:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 2,218 | 20.70% |
| SPY240510C00555000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 2,759 | 16.21% |
| SPY240517C00555000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 608 | 8,061 | 13.97% |
| SPY240524C00555000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 409 | 298 | 12.89% |
| SPY240531C00555000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 100 | 4,598 | 12.09% |
| SPY240621C00555000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 91 | 17,424 | 11.55% |
| SPY240628C00555000 | 2024-04-26 1:41PM EDT | 2024-06-28 | 0.40 | 0.32 | 0.34 | +0.14 | +53.85% | 7 | 5,364 | 11.49% |
| SPY240719C00555000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.89 | 0.84 | 0.86 | +0.22 | +32.84% | 234 | 6,304 | 11.99% |
| SPY240731C00555000 | 2024-04-26 1:16PM EDT | 2024-07-31 | 1.40 | 1.22 | 1.25 | +0.17 | +13.82% | 25 | 438 | 12.25% |
| SPY240816C00555000 | 2024-04-26 1:34PM EDT | 2024-08-16 | 2.09 | 1.92 | 1.97 | +0.45 | +27.44% | 35 | 786 | 12.79% |
| SPY240830C00555000 | 2024-04-26 4:02PM EDT | 2024-08-30 | 2.65 | 2.59 | 2.67 | +0.12 | +4.74% | 5 | 1,073 | 13.19% |
| SPY240920C00555000 | 2024-04-26 4:11PM EDT | 2024-09-20 | 3.66 | 3.59 | 3.63 | +0.66 | +22.00% | 135 | 10,953 | 13.49% |
| SPY240930C00555000 | 2024-04-26 3:59PM EDT | 2024-09-30 | 4.02 | 3.92 | 4.00 | +0.91 | +29.26% | 7 | 1,510 | 13.50% |
| SPY241220C00555000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 10.01 | 9.83 | 9.94 | +0.10 | +1.01% | 23 | 11,517 | 15.83% |
| SPY241231C00555000 | 2024-04-25 12:21PM EDT | 2024-12-31 | 8.47 | 10.22 | 10.39 | 0.00 | - | 188 | 594 | 15.80% |
| SPY250117C00555000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 11.97 | 11.48 | 11.63 | +0.55 | +4.82% | 134 | 3,325 | 16.14% |
| SPY250321C00555000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 16.84 | 16.20 | 16.39 | +2.10 | +14.25% | 43 | 2,207 | 17.33% |
| SPY250331C00555000 | 2024-04-24 12:06PM EDT | 2025-03-31 | 15.54 | 16.40 | 17.08 | 0.00 | - | 1 | 9 | 17.46% |
| SPY250620C00555000 | 2024-04-26 12:35PM EDT | 2025-06-20 | 23.26 | 22.72 | 23.15 | +2.96 | +14.58% | 202 | 4,396 | 18.69% |
| SPY250919C00555000 | 2024-04-26 9:56AM EDT | 2025-09-19 | 29.13 | 28.88 | 29.84 | +4.11 | +16.43% | 2 | 11 | 19.86% |
| SPY251219C00555000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 36.36 | 35.05 | 36.07 | +2.30 | +6.75% | 1 | 640 | 20.75% |
| SPY260116C00555000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 37.55 | 35.91 | 38.18 | +3.83 | +11.36% | 2 | 201 | 21.09% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 57.50 | 55.17 | 60.00 | 0.00 | - | 1 | 43 | 23.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00555000 | 2024-04-17 4:07PM EDT | 2024-04-26 | 54.51 | 46.18 | 47.36 | 0.00 | - | 3 | 0 | 65.63% |
| SPY240430P00555000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 51.20 | 46.58 | 46.95 | 0.00 | - | 5 | 0 | 37.94% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 55.07 | 46.58 | 46.95 | 0.00 | - | 1 | 0 | 30.03% |
| SPY240517P00555000 | 2024-04-22 4:13PM EDT | 2024-05-17 | 55.73 | 46.58 | 46.95 | 0.00 | - | 3 | 0 | 18.12% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 46.36 | 46.56 | 46.96 | +10.20 | +28.21% | 2 | 0 | 15.92% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 2024-05-31 | 38.00 | 46.57 | 46.96 | 0.00 | - | 2 | 0 | 14.30% |
| SPY240621P00555000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 45.48 | 46.45 | 47.06 | -6.42 | -12.37% | 1 | 1 | 12.11% |
| SPY240628P00555000 | 2024-04-25 3:53PM EDT | 2024-06-28 | 51.88 | 46.41 | 47.03 | 0.00 | - | 2 | 1 | 11.24% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 46.47 | 47.06 | 0.00 | - | 1 | 0 | 9.94% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 46.43 | 47.10 | 0.00 | - | 3 | 0 | 9.50% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 46.45 | 47.06 | 0.00 | - | 1 | 0 | 8.63% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 46.39 | 47.18 | 0.00 | - | 1 | 0 | 8.62% |
| SPY240920P00555000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 50.58 | 46.39 | 47.10 | 0.00 | - | 30 | 5 | 7.72% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 46.35 | 47.18 | 0.00 | - | 3 | 0 | 7.74% |
| SPY241220P00555000 | 2024-04-18 9:56AM EDT | 2024-12-20 | 54.18 | 46.57 | 47.47 | 0.00 | - | 1 | 2 | 6.97% |
| SPY241231P00555000 | 2024-04-22 9:34AM EDT | 2024-12-31 | 57.50 | 46.59 | 47.51 | 0.00 | - | 1 | 4 | 6.89% |
| SPY250117P00555000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 48.60 | 46.68 | 47.90 | -2.05 | -4.05% | 40 | 35 | 7.31% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 47.54 | 48.86 | -5.18 | -9.64% | 6 | 1,014 | 7.69% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 47.61 | 49.10 | 0.00 | - | - | 0 | 7.81% |
| SPY250620P00555000 | 2024-04-19 12:51PM EDT | 2025-06-20 | 60.45 | 49.04 | 50.56 | 0.00 | - | 1 | 845 | 8.18% |
| SPY250919P00555000 | 2024-04-09 4:10PM EDT | 2025-09-19 | 45.41 | 50.51 | 52.46 | 0.00 | - | - | 3 | 8.59% |
| SPY251219P00555000 | 2024-04-24 10:42AM EDT | 2025-12-19 | 55.70 | 51.99 | 54.44 | 0.00 | - | 1 | 921 | 8.93% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 58.34 | 52.40 | 55.04 | 0.00 | - | 8 | 41 | 9.02% |
| SPY261218P00555000 | 2024-04-25 11:32AM EDT | 2026-12-18 | 64.75 | 56.77 | 61.50 | 0.00 | - | 1 | 1,754 | 9.61% |
© 2024 Yahoo. All rights reserved.