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:405.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00405000 | 2024-04-24 2:19PM EDT | 2024-04-26 | 100.37 | 98.46 | 99.31 | +5.88 | +6.22% | 9 | 9 | 0.00% |
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 2024-04-30 | 96.56 | 97.53 | 100.71 | 0.00 | - | 10 | 427 | 75.83% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 98.92 | 101.04 | 0.00 | - | - | 10 | 54.71% |
| SPY240517C00405000 | 2024-04-22 10:12AM EDT | 2024-05-17 | 94.81 | 99.42 | 101.10 | 0.00 | - | 1 | 97 | 46.78% |
| SPY240524C00405000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 94.47 | 100.14 | 101.48 | 0.00 | - | 1 | 1 | 44.63% |
| SPY240531C00405000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 94.68 | 100.10 | 102.60 | 0.00 | - | 1 | 297 | 46.96% |
| SPY240621C00405000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 96.87 | 101.61 | 104.22 | 0.00 | - | 1 | 4,326 | 43.34% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 101.34 | 104.57 | 0.00 | - | 1 | 176 | 41.98% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 124.76 | 102.05 | 104.73 | 0.00 | - | 3 | 23 | 36.95% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 102.87 | 105.68 | +5.68 | +5.60% | 6 | 4 | 36.70% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 107.50 | 104.35 | 107.11 | 0.00 | - | 2 | 5 | 36.69% |
| SPY240920C00405000 | 2024-04-24 10:33AM EDT | 2024-09-20 | 110.73 | 106.81 | 110.07 | +0.65 | +0.59% | 2 | 926 | 36.41% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 106.97 | 110.10 | +5.51 | +5.28% | 2 | 35 | 35.29% |
| SPY241220C00405000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 115.67 | 112.56 | 115.62 | +3.52 | +3.14% | 2 | 10,875 | 34.28% |
| SPY241231C00405000 | 2024-04-23 11:44AM EDT | 2024-12-31 | 114.72 | 112.71 | 115.96 | 0.00 | - | 1 | 19 | 33.83% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 116.92 | 113.37 | 116.63 | +6.51 | +5.90% | 2 | 1,152 | 33.34% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 117.60 | 121.32 | 0.00 | - | 1 | 32 | 33.61% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 126.60 | 122.93 | 126.65 | -15.40 | -10.85% | 1 | 6 | 33.22% |
| SPY251219C00405000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 130.39 | 132.07 | 135.76 | 0.00 | - | 7 | 1,238 | 32.48% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 2026-01-16 | 151.95 | 132.00 | 137.00 | 0.00 | - | 19 | 62 | 32.36% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 164.49 | 147.50 | 152.50 | 0.00 | - | 1 | 10 | 32.20% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00405000 | 2024-04-24 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,624 | 75.00% |
| SPY240430P00405000 | 2024-04-24 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 690 | 50.00% |
| SPY240503P00405000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 100 | 3,425 | 48.24% |
| SPY240510P00405000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 0.21 | 0.06 | 0.07 | 0.00 | - | 342 | 227 | 40.43% |
| SPY240517P00405000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 26 | 85,631 | 35.84% |
| SPY240524P00405000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.17 | 0.00 | - | 12 | 12,537 | 33.30% |
| SPY240531P00405000 | 2024-04-24 4:10PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | 0.00 | - | 106 | 155,498 | 30.96% |
| SPY240621P00405000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 0.43 | 0.45 | 0.46 | -0.01 | -2.27% | 717 | 27,116 | 27.89% |
| SPY240628P00405000 | 2024-04-22 2:51PM EDT | 2024-06-28 | 0.69 | 0.54 | 0.57 | 0.00 | - | 51 | 795 | 27.32% |
| SPY240719P00405000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 0.83 | 0.87 | 0.89 | -0.23 | -21.70% | 15 | 5,347 | 25.75% |
| SPY240731P00405000 | 2024-04-23 3:51PM EDT | 2024-07-31 | 1.03 | 1.06 | 1.10 | 0.00 | - | 3 | 226 | 25.12% |
| SPY240816P00405000 | 2024-04-24 3:10PM EDT | 2024-08-16 | 1.34 | 1.35 | 1.39 | +0.04 | +3.08% | 89 | 1,405 | 24.44% |
| SPY240830P00405000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.56 | 1.60 | 1.65 | 0.00 | - | 4 | 22 | 23.93% |
| SPY240920P00405000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 1.93 | 2.01 | 2.05 | +0.01 | +0.52% | 100 | 36,087 | 23.29% |
| SPY240930P00405000 | 2024-04-23 1:43PM EDT | 2024-09-30 | 2.15 | 2.18 | 2.24 | 0.00 | - | 6 | 185 | 23.02% |
| SPY241220P00405000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 3.76 | 3.90 | 3.97 | -0.04 | -1.05% | 19 | 12,495 | 21.70% |
| SPY241231P00405000 | 2024-04-23 3:14PM EDT | 2024-12-31 | 4.04 | 4.05 | 4.20 | +0.05 | +1.25% | 6 | 1,433 | 21.56% |
| SPY250117P00405000 | 2024-04-24 4:09PM EDT | 2025-01-17 | 4.42 | 4.39 | 4.52 | +0.12 | +2.79% | 150 | 2,694 | 21.30% |
| SPY250321P00405000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 5.44 | 5.59 | 5.75 | -0.07 | -1.27% | 2 | 12,865 | 20.60% |
| SPY250331P00405000 | 2024-04-24 3:58PM EDT | 2025-03-31 | 5.71 | 5.67 | 6.26 | -0.54 | -8.64% | 1 | 31 | 20.84% |
| SPY250620P00405000 | 2024-04-24 4:07PM EDT | 2025-06-20 | 7.32 | 7.24 | 7.60 | -0.73 | -9.07% | 141 | 314 | 19.96% |
| SPY250919P00405000 | 2024-04-24 3:40PM EDT | 2025-09-19 | 8.91 | 8.67 | 9.52 | -0.51 | -5.41% | 6 | 31 | 19.58% |
| SPY251219P00405000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 10.64 | 9.95 | 11.24 | +0.20 | +1.92% | 4 | 891 | 19.20% |
| SPY260116P00405000 | 2024-04-19 1:27PM EDT | 2026-01-16 | 13.15 | 9.94 | 12.15 | 0.00 | - | 1 | 142 | 19.34% |
| SPY261218P00405000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 15.40 | 13.71 | 17.64 | 0.00 | - | 24 | 1,105 | 18.24% |
© 2024 Yahoo. All rights reserved.