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:565.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00565000 | 2024-04-19 12:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 50.00% |
| SPY240430C00565000 | 2024-04-18 12:59PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 25.00% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240510C00565000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240517C00565000 | 2024-04-25 2:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240524C00565000 | 2024-04-25 1:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240531C00565000 | 2024-04-25 4:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| SPY240621C00565000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| SPY240628C00565000 | 2024-04-25 4:13PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY240719C00565000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| SPY240731C00565000 | 2024-04-25 11:13AM EDT | 2024-07-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY240816C00565000 | 2024-04-25 12:42PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| SPY240830C00565000 | 2024-04-25 10:21AM EDT | 2024-08-30 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY240920C00565000 | 2024-04-25 1:42PM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY240930C00565000 | 2024-04-25 10:53AM EDT | 2024-09-30 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00565000 | 2024-04-25 4:05PM EDT | 2024-12-20 | 6.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY241231C00565000 | 2024-04-25 2:18PM EDT | 2024-12-31 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00565000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| SPY250321C00565000 | 2024-04-25 2:30PM EDT | 2025-03-21 | 11.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250331C00565000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00565000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 16.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY250919C00565000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00565000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260116C00565000 | 2024-04-24 3:45PM EDT | 2026-01-16 | 31.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| SPY261218C00565000 | 2024-04-24 4:10PM EDT | 2026-12-18 | 50.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00565000 | 2024-03-08 4:53PM EDT | 2024-04-26 | 53.75 | 46.49 | 46.93 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00565000 | 2024-03-11 10:34AM EDT | 2024-04-30 | 56.11 | 49.65 | 50.08 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 2024-05-03 | 51.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00565000 | 2024-04-01 11:50AM EDT | 2024-05-17 | 43.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00565000 | 2024-03-21 9:37AM EDT | 2024-05-31 | 41.74 | 69.62 | 70.13 | 0.00 | - | - | 0 | 44.63% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00565000 | 2024-04-18 2:02PM EDT | 2024-07-31 | 65.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00565000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 67.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00565000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 65.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00565000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 63.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00565000 | 2024-04-25 9:39AM EDT | 2025-06-20 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.