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:570.00
CallsforApril 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422C00570000 | 2024-04-08 3:34PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 51.56% |
| SPY240424C00570000 | 2024-04-16 1:02PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 40.23% |
| SPY240426C00570000 | 2024-04-19 10:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 33.99% |
| SPY240430C00570000 | 2024-04-18 1:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 2,073 | 27.34% |
| SPY240503C00570000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 734 | 24.22% |
| SPY240510C00570000 | 2024-04-19 10:48AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 549 | 20.90% |
| SPY240517C00570000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 379 | 7,834 | 18.16% |
| SPY240524C00570000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 55 | 16.90% |
| SPY240531C00570000 | 2024-04-19 2:58PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 6,514 | 15.87% |
| SPY240621C00570000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 507 | 8,682 | 14.01% |
| SPY240628C00570000 | 2024-04-19 4:13PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 33 | 2,415 | 13.82% |
| SPY240719C00570000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.26 | -0.08 | -25.00% | 368 | 6,255 | 13.67% |
| SPY240731C00570000 | 2024-04-19 12:28PM EDT | 2024-07-31 | 0.35 | 0.34 | 0.39 | -0.12 | -25.53% | 4 | 2,438 | 13.70% |
| SPY240816C00570000 | 2024-04-19 3:21PM EDT | 2024-08-16 | 0.62 | 0.59 | 0.64 | -0.15 | -19.48% | 44 | 1,703 | 13.89% |
| SPY240830C00570000 | 2024-04-18 3:23PM EDT | 2024-08-30 | 1.08 | 0.84 | 0.92 | 0.00 | - | 32 | 1,624 | 14.08% |
| SPY240920C00570000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 1.26 | 1.28 | 1.33 | -0.28 | -18.18% | 4,646 | 12,488 | 14.15% |
| SPY240930C00570000 | 2024-04-19 2:34PM EDT | 2024-09-30 | 1.51 | 1.42 | 1.51 | -0.27 | -15.17% | 333 | 1,110 | 14.10% |
| SPY241220C00570000 | 2024-04-19 4:03PM EDT | 2024-12-20 | 4.68 | 4.63 | 4.76 | -0.64 | -12.03% | 92 | 9,728 | 15.72% |
| SPY241231C00570000 | 2024-04-19 4:05PM EDT | 2024-12-31 | 4.96 | 4.87 | 5.05 | -1.25 | -20.13% | 57 | 9,795 | 15.67% |
| SPY250117C00570000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 5.74 | 5.70 | 5.88 | -0.93 | -13.94% | 33 | 4,249 | 15.96% |
| SPY250321C00570000 | 2024-04-18 9:41AM EDT | 2025-03-21 | 9.00 | 8.92 | 9.17 | -1.32 | -12.79% | 4 | 5,149 | 16.91% |
| SPY250331C00570000 | 2024-04-17 11:29AM EDT | 2025-03-31 | 11.56 | 8.94 | 9.76 | 0.00 | - | 1 | 273 | 17.08% |
| SPY250620C00570000 | 2024-04-18 10:52AM EDT | 2025-06-20 | 16.51 | 13.65 | 14.30 | 0.00 | - | 14 | 1,564 | 18.06% |
| SPY251219C00570000 | 2024-04-19 1:46PM EDT | 2025-12-19 | 25.46 | 23.45 | 25.53 | -1.39 | -5.18% | 17 | 508 | 20.14% |
| SPY260116C00570000 | 2024-04-19 11:40AM EDT | 2026-01-16 | 26.99 | 24.66 | 27.30 | -3.64 | -11.88% | 1 | 508 | 20.42% |
| SPY261218C00570000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 45.50 | 42.54 | 47.50 | -2.12 | -4.45% | 6 | 74 | 23.04% |
PutsforApril 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00570000 | 2024-04-11 10:42AM EDT | 2024-04-22 | 56.66 | 74.63 | 75.12 | 0.00 | - | - | 0 | 58.59% |
| SPY240430P00570000 | 2024-03-14 9:45AM EDT | 2024-04-30 | 54.75 | 58.77 | 59.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00570000 | 2024-04-03 3:54PM EDT | 2024-05-17 | 50.40 | 74.62 | 75.12 | 0.00 | - | 1 | 0 | 24.98% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 74.62 | 75.13 | 0.00 | - | 1 | 0 | 20.53% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 74.53 | 75.22 | 0.00 | - | 4 | 0 | 17.51% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-04-19 3:32PM EDT | 2024-07-31 | 74.88 | 74.47 | 75.26 | +6.08 | +8.84% | 3 | 5 | 13.95% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 74.50 | 75.24 | 0.00 | - | 4 | 0 | 12.89% |
| SPY240830P00570000 | 2024-02-29 4:49PM EDT | 2024-08-30 | 61.19 | 46.24 | 47.25 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00570000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 68.37 | 74.36 | 75.38 | 0.00 | - | 1 | 0 | 11.93% |
| SPY240930P00570000 | 2024-04-19 3:58PM EDT | 2024-09-30 | 74.50 | 74.30 | 75.45 | +27.95 | +60.04% | 10 | 10 | 11.81% |
| SPY241220P00570000 | 2024-04-02 2:15PM EDT | 2024-12-20 | 52.25 | 74.14 | 75.61 | 0.00 | - | 4 | 4 | 10.11% |
| SPY241231P00570000 | 2024-03-26 4:00PM EDT | 2024-12-31 | 51.35 | 74.05 | 75.69 | 0.00 | - | 1 | 1 | 10.08% |
| SPY250117P00570000 | 2024-04-01 9:57AM EDT | 2025-01-17 | 46.82 | 73.90 | 75.84 | 0.00 | - | 2 | 3 | 10.08% |
| SPY250321P00570000 | 2024-04-11 2:00PM EDT | 2025-03-21 | 53.00 | 73.70 | 76.04 | 0.00 | - | 1 | 1 | 9.45% |
| SPY250620P00570000 | 2024-04-05 3:48PM EDT | 2025-06-20 | 54.13 | 73.41 | 76.33 | 0.00 | - | 198 | 8 | 8.80% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 73.16 | 76.75 | 0.00 | - | 3 | 232 | 7.82% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00570000 | 2024-04-12 1:46PM EDT | 2026-12-18 | 77.32 | 76.00 | 81.00 | +8.32 | +12.06% | 1 | 147 | 8.65% |
© 2024 Yahoo. All rights reserved.