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:585.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00585000 | 2024-04-12 12:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240430C00585000 | 2024-04-12 3:32PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| SPY240503C00585000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY240517C00585000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00585000 | 2024-04-23 12:54PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| SPY240621C00585000 | 2024-04-23 12:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| SPY240628C00585000 | 2024-04-23 12:50PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240719C00585000 | 2024-04-23 12:31PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| SPY240731C00585000 | 2024-04-22 10:56AM EDT | 2024-07-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240816C00585000 | 2024-04-23 2:03PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240830C00585000 | 2024-04-22 12:56PM EDT | 2024-08-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920C00585000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240930C00585000 | 2024-04-23 11:13AM EDT | 2024-09-30 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY241220C00585000 | 2024-04-23 4:03PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY241231C00585000 | 2024-04-23 11:43AM EDT | 2024-12-31 | 3.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250117C00585000 | 2024-04-23 3:40PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00585000 | 2024-04-22 3:47PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331C00585000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00585000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY251219C00585000 | 2024-04-23 3:39PM EDT | 2025-12-19 | 21.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY260116C00585000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 23.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY261218C00585000 | 2024-04-18 10:08AM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00585000 | 2024-04-09 1:02PM EDT | 2024-04-26 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240430P00585000 | 2024-03-15 1:30PM EDT | 2024-04-30 | 75.74 | 73.77 | 74.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 2024-05-03 | 68.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00585000 | 2024-04-05 4:13PM EDT | 2024-05-17 | 66.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00585000 | 2024-04-17 3:21PM EDT | 2024-06-21 | 83.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2024-03-18 3:50PM EDT | 2024-12-20 | 71.55 | 83.86 | 85.05 | 0.00 | - | 1 | 0 | 17.11% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 11.58% |
| SPY261218P00585000 | 2024-04-23 11:17AM EDT | 2026-12-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.