SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:600.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00600000 | 2024-04-24 11:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 76.56% |
| SPY240430C00600000 | 2024-04-16 9:44AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,059 | 46.88% |
| SPY240503C00600000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 204 | 38.28% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 28.52% |
| SPY240517C00600000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 822 | 23.83% |
| SPY240524C00600000 | 2024-04-23 12:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 15 | 22.27% |
| SPY240531C00600000 | 2024-04-24 12:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,266 | 18.75% |
| SPY240621C00600000 | 2024-04-25 10:27AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 71,408 | 16.60% |
| SPY240628C00600000 | 2024-04-25 10:50AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 6,374 | 15.72% |
| SPY240719C00600000 | 2024-04-25 11:02AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,007 | 14,517 | 14.65% |
| SPY240731C00600000 | 2024-04-24 4:05PM EDT | 2024-07-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 1,450 | 14.16% |
| SPY240816C00600000 | 2024-04-25 9:39AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 27 | 12,518 | 13.79% |
| SPY240830C00600000 | 2024-04-25 10:21AM EDT | 2024-08-30 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 4 | 1,189 | 13.60% |
| SPY240920C00600000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 53 | 57,371 | 13.36% |
| SPY240930C00600000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 0.28 | 0.29 | 0.31 | -0.07 | -20.00% | 75 | 6,316 | 13.27% |
| SPY241220C00600000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 1.35 | 1.36 | 1.39 | -0.45 | -25.00% | 44 | 21,615 | 14.02% |
| SPY241231C00600000 | 2024-04-25 10:06AM EDT | 2024-12-31 | 1.50 | 1.48 | 1.55 | -0.41 | -21.47% | 14 | 1,911 | 14.03% |
| SPY250117C00600000 | 2024-04-25 10:54AM EDT | 2025-01-17 | 1.85 | 1.86 | 1.89 | -0.36 | -16.29% | 116 | 5,796 | 14.18% |
| SPY250321C00600000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 3.50 | 3.52 | 3.62 | -0.84 | -19.35% | 17 | 4,856 | 14.96% |
| SPY250331C00600000 | 2024-04-25 10:01AM EDT | 2025-03-31 | 3.70 | 3.68 | 3.84 | -0.85 | -18.68% | 1 | 178 | 14.98% |
| SPY250620C00600000 | 2024-04-24 4:02PM EDT | 2025-06-20 | 6.92 | 6.64 | 6.81 | -1.02 | -12.85% | 1 | 2,518 | 15.96% |
| SPY250919C00600000 | 2024-04-24 3:14PM EDT | 2025-09-19 | 10.39 | 10.35 | 10.78 | -1.56 | -13.05% | 1 | 39 | 16.98% |
| SPY251219C00600000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 17.05 | 14.43 | 15.24 | 0.00 | - | 11 | 3,919 | 17.95% |
| SPY260116C00600000 | 2024-04-24 4:05PM EDT | 2026-01-16 | 15.81 | 15.29 | 16.70 | -1.96 | -11.03% | 25 | 1,313 | 18.24% |
| SPY261218C00600000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 33.00 | 32.00 | 35.28 | -3.40 | -9.34% | 20 | 1,063 | 21.20% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00600000 | 2024-04-25 10:03AM EDT | 2024-04-26 | 101.32 | 100.62 | 101.14 | +6.27 | +6.60% | 2 | 1 | 101.95% |
| SPY240430P00600000 | 2024-04-11 3:27PM EDT | 2024-04-30 | 81.05 | 100.78 | 101.17 | 0.00 | - | - | 0 | 64.06% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 2024-05-03 | 96.50 | 100.59 | 101.12 | 0.00 | - | - | 0 | 56.59% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 100.55 | 101.07 | 0.00 | - | - | 0 | 41.46% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 58.72% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 47.08% |
| SPY240621P00600000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 95.65 | 100.63 | 101.45 | 0.00 | - | 4 | 1 | 24.90% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 100.52 | 101.34 | 0.00 | - | 1 | 0 | 22.84% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 100.42 | 101.31 | 0.00 | - | 2 | 0 | 15.01% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 100.30 | 101.41 | 0.00 | - | 1 | 0 | 14.95% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 100.38 | 101.59 | 0.00 | - | 1 | 2 | 12.74% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 100.24 | 101.65 | 0.00 | - | 4 | 0 | 12.62% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 94.28 | 100.11 | 101.69 | 0.00 | - | 1 | 2 | 12.32% |
| SPY250321P00600000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 94.25 | 99.98 | 102.04 | 0.00 | - | 1 | 1 | 11.81% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 99.70 | 102.02 | 0.00 | - | 2 | 0 | 11.60% |
| SPY250620P00600000 | 2024-04-24 9:36AM EDT | 2025-06-20 | 101.00 | 99.66 | 102.17 | +7.50 | +8.02% | 2 | 2 | 10.68% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 99.30 | 102.57 | 0.00 | - | 1 | 0 | 10.23% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 99.00 | 102.80 | 0.00 | - | 1 | 0 | 9.69% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 2026-01-16 | 100.00 | 98.62 | 102.96 | 0.00 | - | 13 | 10 | 9.64% |
| SPY261218P00600000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 101.64 | 98.50 | 103.50 | +1.64 | +1.64% | 1 | 6 | 8.24% |
© 2024 Yahoo. All rights reserved.