SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:415.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00415000 | 2024-04-19 2:22PM EDT | 2024-04-26 | 82.05 | 84.48 | 84.96 | 0.00 | - | 3 | 5 | 119.14% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 115.38% |
| SPY240503C00415000 | 2024-04-19 1:34PM EDT | 2024-05-03 | 82.91 | 84.66 | 85.16 | 0.00 | - | 25 | 25 | 61.18% |
| SPY240517C00415000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 86.55 | 85.76 | 86.28 | 0.00 | - | 1 | 17 | 50.33% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 92.93 | 86.17 | 86.68 | 0.00 | - | 2 | 2 | 46.22% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 92.77 | 86.71 | 87.21 | 0.00 | - | 1 | 264 | 43.93% |
| SPY240621C00415000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 94.85 | 88.02 | 88.82 | 0.00 | - | 20 | 11,313 | 39.89% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 88.08 | 88.89 | 0.00 | - | 8 | 429 | 37.86% |
| SPY240719C00415000 | 2024-04-22 1:46PM EDT | 2024-07-19 | 90.87 | 89.05 | 89.77 | 0.00 | - | 279 | 169 | 34.80% |
| SPY240731C00415000 | 2024-04-22 1:28PM EDT | 2024-07-31 | 91.10 | 89.89 | 90.66 | 0.00 | - | 10 | 6 | 34.28% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 91.54 | 92.33 | 0.00 | - | 2 | 344 | 34.51% |
| SPY240920C00415000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 100.15 | 94.19 | 95.03 | 0.00 | - | 4 | 1,072 | 33.72% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 94.41 | 95.33 | 0.00 | - | 2 | 51 | 33.00% |
| SPY241220C00415000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 105.92 | 100.38 | 101.64 | 0.00 | - | 3 | 8,335 | 32.66% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 100.77 | 102.06 | 0.00 | - | 1 | 51 | 32.30% |
| SPY250117C00415000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 104.66 | 101.22 | 102.66 | 0.00 | - | 3 | 1,573 | 31.75% |
| SPY250321C00415000 | 2024-04-04 9:43AM EDT | 2025-03-21 | 130.00 | 106.04 | 107.84 | 0.00 | - | 1 | 93 | 32.28% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 105.90 | 107.95 | 0.00 | - | 1 | 1 | 31.88% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 111.45 | 113.69 | 0.00 | - | 1 | 37 | 32.15% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 120.46 | 124.40 | 0.00 | - | 3 | 1,326 | 32.13% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 121.37 | 125.58 | 0.00 | - | 1 | 103 | 31.97% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 35.90% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00415000 | 2024-04-23 4:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,332 | 78.13% |
| SPY240430P00415000 | 2024-04-24 12:46PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,190 | 50.78% |
| SPY240503P00415000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 11 | 223 | 44.53% |
| SPY240510P00415000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 25 | 69 | 36.62% |
| SPY240517P00415000 | 2024-04-25 11:01AM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 491 | 4,863 | 32.81% |
| SPY240524P00415000 | 2024-04-25 10:13AM EDT | 2024-05-24 | 0.24 | 0.22 | 0.23 | +0.05 | +26.32% | 3 | 1,883 | 30.23% |
| SPY240531P00415000 | 2024-04-25 11:06AM EDT | 2024-05-31 | 0.30 | 0.29 | 0.30 | +0.06 | +25.00% | 111 | 1,433 | 28.32% |
| SPY240621P00415000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 0.65 | 0.64 | 0.65 | +0.13 | +25.00% | 62 | 20,721 | 25.68% |
| SPY240628P00415000 | 2024-04-25 9:44AM EDT | 2024-06-28 | 0.83 | 0.77 | 0.79 | +0.18 | +27.69% | 9 | 1,646 | 25.16% |
| SPY240719P00415000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 1.23 | 1.21 | 1.22 | +0.22 | +21.78% | 142 | 1,463 | 23.84% |
| SPY240731P00415000 | 2024-04-24 12:46PM EDT | 2024-07-31 | 1.32 | 1.44 | 1.46 | 0.00 | - | 5 | 631 | 23.21% |
| SPY240816P00415000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 1.85 | 1.81 | 1.83 | +0.33 | +21.71% | 2 | 2,408 | 22.64% |
| SPY240830P00415000 | 2024-04-24 12:03PM EDT | 2024-08-30 | 1.93 | 2.15 | 2.18 | 0.00 | - | 2 | 771 | 22.28% |
| SPY240920P00415000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 2.26 | 2.67 | 2.70 | 0.00 | - | 10 | 5,323 | 21.80% |
| SPY240930P00415000 | 2024-04-24 1:31PM EDT | 2024-09-30 | 2.50 | 2.87 | 2.90 | 0.00 | - | 4 | 371 | 21.50% |
| SPY241220P00415000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 5.10 | 4.89 | 4.94 | +0.85 | +20.00% | 22 | 13,443 | 20.38% |
| SPY241231P00415000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.70 | 5.14 | 5.21 | 0.00 | - | 1 | 96 | 20.27% |
| SPY250117P00415000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 5.60 | 5.52 | 5.60 | +0.59 | +11.78% | 1 | 3,551 | 20.07% |
| SPY250321P00415000 | 2024-04-25 9:53AM EDT | 2025-03-21 | 7.14 | 6.92 | 7.01 | +0.66 | +10.19% | 1 | 1,672 | 19.46% |
| SPY250331P00415000 | 2024-04-24 2:50PM EDT | 2025-03-31 | 7.52 | 7.11 | 7.25 | +0.92 | +13.94% | 1 | 55 | 19.40% |
| SPY250620P00415000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 8.14 | 8.85 | 9.01 | 0.00 | - | 15 | 582 | 18.86% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 10.56 | 10.94 | 0.00 | - | 2 | 6 | 18.44% |
| SPY251219P00415000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 11.92 | 12.44 | 12.73 | 0.00 | - | 35 | 984 | 18.07% |
| SPY260116P00415000 | 2024-04-23 9:41AM EDT | 2026-01-16 | 12.80 | 12.35 | 13.47 | 0.00 | - | 6 | 238 | 18.10% |
| SPY261218P00415000 | 2024-04-19 10:25AM EDT | 2026-12-18 | 19.41 | 16.40 | 19.30 | 0.00 | - | 1 | 499 | 17.20% |
© 2024 Yahoo. All rights reserved.