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:590.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00590000 | 2024-04-04 12:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 90.63% |
| SPY240430C00590000 | 2024-04-25 3:19PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,441 | 42.19% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 33.59% |
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 24.61% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,842 | 20.31% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 530 | 18.75% |
| SPY240531C00590000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,555 | 16.80% |
| SPY240621C00590000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 23 | 8,106 | 13.87% |
| SPY240628C00590000 | 2024-04-23 1:02PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | 0.00 | - | 49 | 302 | 13.48% |
| SPY240719C00590000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 14 | 2,567 | 12.65% |
| SPY240731C00590000 | 2024-04-23 9:47AM EDT | 2024-07-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 1,132 | 12.45% |
| SPY240816C00590000 | 2024-04-26 2:18PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.20 | 0.00 | - | 205 | 1,481 | 12.35% |
| SPY240830C00590000 | 2024-04-25 2:38PM EDT | 2024-08-30 | 0.24 | 0.30 | 0.32 | 0.00 | - | 4 | 455 | 12.48% |
| SPY240920C00590000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 0.52 | 0.49 | 0.51 | +0.10 | +23.81% | 8 | 4,794 | 12.48% |
| SPY240930C00590000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 0.62 | 0.57 | 0.61 | 0.00 | - | 3 | 368 | 12.46% |
| SPY241220C00590000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 2.83 | 2.65 | 2.72 | +0.19 | +7.20% | 178 | 2,908 | 13.99% |
| SPY241231C00590000 | 2024-04-26 1:14PM EDT | 2024-12-31 | 3.07 | 2.81 | 2.95 | +0.57 | +22.80% | 4 | 909 | 13.97% |
| SPY250117C00590000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 3.63 | 3.47 | 3.57 | +0.53 | +17.10% | 50 | 4,304 | 14.25% |
| SPY250321C00590000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 6.41 | 6.04 | 6.20 | +1.53 | +31.35% | 11 | 2,814 | 15.20% |
| SPY250331C00590000 | 2024-04-26 12:01PM EDT | 2025-03-31 | 6.42 | 6.15 | 6.65 | +1.22 | +23.46% | 1 | 10 | 15.33% |
| SPY250620C00590000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 10.65 | 10.35 | 10.71 | +1.35 | +14.52% | 1 | 3,488 | 16.43% |
| SPY250919C00590000 | 2024-04-26 3:54PM EDT | 2025-09-19 | 15.64 | 15.01 | 15.79 | +2.71 | +20.96% | 278 | 14 | 17.57% |
| SPY251219C00590000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 21.13 | 20.30 | 21.07 | +3.49 | +19.78% | 2 | 848 | 18.55% |
| SPY260116C00590000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 22.62 | 21.08 | 23.02 | +2.79 | +14.07% | 9 | 246 | 18.96% |
| SPY261218C00590000 | 2024-04-26 10:18AM EDT | 2026-12-18 | 41.99 | 39.45 | 43.44 | +4.52 | +12.06% | 7 | 41 | 21.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00590000 | 2024-04-04 10:06AM EDT | 2024-05-03 | 67.14 | 81.58 | 81.94 | 0.00 | - | 2 | 0 | 46.48% |
| SPY240517P00590000 | 2024-03-25 9:40AM EDT | 2024-05-17 | 70.18 | 83.21 | 83.65 | 0.00 | - | 2 | 0 | 42.25% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 81.46 | 82.08 | 0.00 | - | 2 | 0 | 18.90% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 81.46 | 82.06 | 0.00 | - | 2 | 0 | 15.36% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 81.38 | 82.14 | 0.00 | - | 1 | 0 | 13.04% |
| SPY240930P00590000 | 2024-04-24 3:39PM EDT | 2024-09-30 | 84.36 | 81.33 | 82.19 | 0.00 | - | 1 | 2 | 11.93% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 80.70 | 82.78 | 0.00 | - | 7 | 0 | 8.55% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00590000 | 2024-04-26 1:49PM EDT | 2026-01-16 | 80.50 | 79.96 | 83.53 | -15.10 | -15.79% | 1 | 3 | 7.86% |
| SPY261218P00590000 | 2024-04-11 1:46PM EDT | 2026-12-18 | 75.69 | 80.33 | 85.00 | 0.00 | - | 3 | 1,367 | 7.39% |
© 2024 Yahoo. All rights reserved.