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:625.00
CallsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9,000 | 3,240 | 18.56% |
| SPY240719C00625000 | 2024-04-23 1:57PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 118 | 15.72% |
| SPY240731C00625000 | 2024-04-25 10:50AM EDT | 2024-07-31 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 1,134 | 15.19% |
| SPY240816C00625000 | 2024-04-23 9:57AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 1,689 | 14.65% |
| SPY240830C00625000 | 2024-04-25 12:55PM EDT | 2024-08-30 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 8 | 925 | 14.28% |
| SPY240920C00625000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 605 | 3,350 | 13.72% |
| SPY240930C00625000 | 2024-04-19 10:05AM EDT | 2024-09-30 | 0.20 | 0.11 | 0.14 | 0.00 | - | 10 | 35 | 13.67% |
| SPY241220C00625000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 0.57 | 0.65 | 0.68 | -0.11 | -16.18% | 2 | 6,658 | 13.94% |
| SPY241231C00625000 | 2024-04-24 12:28PM EDT | 2024-12-31 | 0.73 | 0.71 | 0.76 | 0.00 | - | 6 | 35 | 13.89% |
| SPY250117C00625000 | 2024-04-25 4:02PM EDT | 2025-01-17 | 0.87 | 0.91 | 0.96 | -0.17 | -16.35% | 11 | 424 | 14.01% |
| SPY250321C00625000 | 2024-04-22 10:45AM EDT | 2025-03-21 | 1.67 | 1.94 | 2.04 | 0.00 | - | 40 | 2,273 | 14.64% |
| SPY250331C00625000 | 2024-04-18 9:55AM EDT | 2025-03-31 | 2.28 | 2.02 | 2.19 | 0.00 | - | 12 | 39 | 14.65% |
| SPY250620C00625000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 3.82 | 3.94 | 4.46 | -0.11 | -2.80% | 2,039 | 12,309 | 15.67% |
| SPY250919C00625000 | 2024-04-25 12:22PM EDT | 2025-09-19 | 6.20 | 6.49 | 7.83 | -0.92 | -12.92% | 36 | 7 | 16.77% |
| SPY251219C00625000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 9.64 | 9.71 | 11.76 | -0.82 | -7.84% | 2 | 593 | 17.75% |
| SPY260116C00625000 | 2024-04-22 3:41PM EDT | 2026-01-16 | 10.40 | 10.45 | 13.10 | 0.00 | - | 14 | 514 | 18.05% |
| SPY261218C00625000 | 2024-04-25 4:03PM EDT | 2026-12-18 | 27.00 | 25.50 | 30.20 | -0.31 | -1.14% | 2 | 54 | 20.90% |
PutsforApril 25, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 104.90% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00625000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 121.91 | 116.56 | 118.04 | +2.56 | +2.14% | 1 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 37.27% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 115.00 | 120.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.