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:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00420000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 83.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00420000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 86.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240517C00420000 | 2024-04-25 3:05PM EDT | 2024-05-17 | 85.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 2024-05-24 | 79.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00420000 | 2024-04-25 3:05PM EDT | 2024-06-21 | 87.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 90.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00420000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 91.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00420000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 92.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00420000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 95.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00420000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 99.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231C00420000 | 2024-04-23 3:58PM EDT | 2024-12-31 | 101.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00420000 | 2024-04-23 1:02PM EDT | 2025-01-17 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00420000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 105.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00420000 | 2024-04-11 11:10AM EDT | 2025-03-31 | 117.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620C00420000 | 2024-04-25 2:48PM EDT | 2025-06-20 | 110.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219C00420000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 120.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260116C00420000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 125.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 136.97 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00420000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240430P00420000 | 2024-04-25 3:50PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SPY240503P00420000 | 2024-04-25 2:02PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240510P00420000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 25.00% |
| SPY240517P00420000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| SPY240524P00420000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY240531P00420000 | 2024-04-25 4:00PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| SPY240621P00420000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SPY240628P00420000 | 2024-04-25 4:08PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPY240719P00420000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| SPY240731P00420000 | 2024-04-25 11:01AM EDT | 2024-07-31 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816P00420000 | 2024-04-25 2:53PM EDT | 2024-08-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240830P00420000 | 2024-04-25 10:01AM EDT | 2024-08-30 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00420000 | 2024-04-25 4:14PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| SPY240930P00420000 | 2024-04-25 2:16PM EDT | 2024-09-30 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220P00420000 | 2024-04-25 4:03PM EDT | 2024-12-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 6.25% |
| SPY241231P00420000 | 2024-04-25 4:11PM EDT | 2024-12-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00420000 | 2024-04-25 4:14PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY250321P00420000 | 2024-04-25 4:14PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SPY250331P00420000 | 2024-04-24 2:37PM EDT | 2025-03-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620P00420000 | 2024-04-25 3:36PM EDT | 2025-06-20 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| SPY251219P00420000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY260116P00420000 | 2024-04-25 4:02PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY261218P00420000 | 2024-04-25 1:21PM EDT | 2026-12-18 | 18.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.