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:560.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00560000 | 2024-04-24 4:12PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 166 | 50.00% |
| SPY240426C00560000 | 2024-04-19 10:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 638 | 3,243 | 25.00% |
| SPY240429C00560000 | 2024-04-22 10:51AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 25.00% |
| SPY240430C00560000 | 2024-04-24 1:45PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,263 | 12.50% |
| SPY240503C00560000 | 2024-04-24 4:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,022 | 5,111 | 12.50% |
| SPY240510C00560000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 409 | 645 | 12.50% |
| SPY240517C00560000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 8,934 | 6.25% |
| SPY240524C00560000 | 2024-04-24 10:59AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 446 | 6.25% |
| SPY240531C00560000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 8,822 | 6.25% |
| SPY240621C00560000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 607 | 15,917 | 6.25% |
| SPY240628C00560000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 289 | 3,758 | 6.25% |
| SPY240719C00560000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 258 | 3,737 | 3.13% |
| SPY240731C00560000 | 2024-04-24 4:12PM EDT | 2024-07-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 88 | 1,309 | 3.13% |
| SPY240816C00560000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 118 | 16,814 | 3.13% |
| SPY240830C00560000 | 2024-04-22 3:50PM EDT | 2024-08-30 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 1,033 | 3.13% |
| SPY240920C00560000 | 2024-04-24 4:00PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 627 | 4,897 | 3.13% |
| SPY240930C00560000 | 2024-04-24 12:34PM EDT | 2024-09-30 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 1,475 | 3.13% |
| SPY241220C00560000 | 2024-04-24 3:49PM EDT | 2024-12-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 54 | 10,085 | 3.13% |
| SPY241231C00560000 | 2024-04-24 12:49PM EDT | 2024-12-31 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 3.13% |
| SPY250117C00560000 | 2024-04-24 4:11PM EDT | 2025-01-17 | 8.94 | 0.00 | 0.00 | 0.00 | - | 92 | 3,936 | 3.13% |
| SPY250321C00560000 | 2024-04-23 11:31AM EDT | 2025-03-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 11 | 4,043 | 1.56% |
| SPY250331C00560000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| SPY250620C00560000 | 2024-04-24 1:04PM EDT | 2025-06-20 | 19.68 | 0.00 | 0.00 | 0.00 | - | 60 | 1,638 | 1.56% |
| SPY250919C00560000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SPY251219C00560000 | 2024-04-24 12:58PM EDT | 2025-12-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,176 | 1.56% |
| SPY260116C00560000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 33.67 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 1.56% |
| SPY261218C00560000 | 2024-04-24 1:55PM EDT | 2026-12-18 | 54.79 | 0.00 | 0.00 | 0.00 | - | 62 | 168 | 1.56% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00560000 | 2024-04-24 11:49AM EDT | 2024-04-25 | 55.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240426P00560000 | 2024-04-17 10:56AM EDT | 2024-04-26 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240429P00560000 | 2024-04-16 11:40AM EDT | 2024-04-29 | 55.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240430P00560000 | 2024-04-01 4:05PM EDT | 2024-04-30 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00560000 | 2024-04-24 4:09PM EDT | 2024-05-10 | 56.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-04-22 4:13PM EDT | 2024-05-17 | 60.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00560000 | 2024-04-03 4:05PM EDT | 2024-05-31 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00560000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00560000 | 2024-04-24 9:38AM EDT | 2024-12-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241231P00560000 | 2024-04-23 11:45AM EDT | 2024-12-31 | 55.41 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| SPY250117P00560000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 53.56 | 0.00 | 0.00 | 0.00 | - | 70 | 13 | 0.00% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY250620P00560000 | 2024-04-10 10:27AM EDT | 2025-06-20 | 49.32 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 54.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00560000 | 2024-04-24 10:42AM EDT | 2025-12-19 | 59.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,691 | 0.00% |
| SPY260116P00560000 | 2024-04-09 10:45AM EDT | 2026-01-16 | 54.44 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SPY261218P00560000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 70.10 | 0.00 | 0.00 | 0.00 | - | 100 | 249 | 0.00% |
© 2024 Yahoo. All rights reserved.