SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:425.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00425000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 84.75 | 82.80 | 84.57 | +7.71 | +10.01% | 3 | 66 | 180.47% |
| SPY240430C00425000 | 2024-04-19 10:29AM EDT | 2024-04-30 | 73.89 | 83.95 | 84.36 | 0.00 | - | 1 | 168 | 60.35% |
| SPY240503C00425000 | 2024-04-25 2:38PM EDT | 2024-05-03 | 85.15 | 84.38 | 84.67 | +7.60 | +9.80% | 2 | 5 | 62.74% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 2024-05-10 | 71.88 | 84.84 | 85.19 | 0.00 | - | 8 | 4 | 52.53% |
| SPY240517C00425000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 86.33 | 85.30 | 85.72 | +11.33 | +15.11% | 4 | 86 | 48.89% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 85.88 | 86.29 | 0.00 | - | 1 | 0 | 45.72% |
| SPY240531C00425000 | 2024-04-22 12:45PM EDT | 2024-05-31 | 76.00 | 86.32 | 86.74 | 0.00 | - | 2 | 57 | 43.00% |
| SPY240621C00425000 | 2024-04-26 12:54PM EDT | 2024-06-21 | 88.22 | 87.69 | 88.33 | +5.70 | +6.91% | 15 | 13,069 | 38.92% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 87.81 | 88.45 | 0.00 | - | 4 | 122 | 37.04% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 88.65 | 89.24 | 0.00 | - | 3 | 370 | 33.82% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 2024-07-31 | 87.07 | 89.52 | 90.19 | 0.00 | - | 6 | 15 | 33.44% |
| SPY240816C00425000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 87.51 | 91.10 | 91.71 | 0.00 | - | 2 | 101 | 33.43% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 92.38 | 93.05 | 0.00 | - | 4 | 169 | 33.45% |
| SPY240920C00425000 | 2024-04-24 10:17AM EDT | 2024-09-20 | 91.71 | 93.88 | 94.44 | 0.00 | - | 2 | 1,006 | 32.74% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 93.91 | 94.73 | 0.00 | - | 2 | 151 | 32.03% |
| SPY241220C00425000 | 2024-04-25 11:25AM EDT | 2024-12-20 | 91.99 | 100.06 | 100.99 | 0.00 | - | 4 | 9,656 | 31.71% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 100.18 | 101.16 | 0.00 | - | 1 | 1 | 31.15% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 97.74 | 100.94 | 102.31 | 0.00 | - | 142 | 2,436 | 31.07% |
| SPY250321C00425000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 101.28 | 105.69 | 107.29 | 0.00 | - | 6 | 2,204 | 31.44% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 2025-03-31 | 101.00 | 105.88 | 107.70 | 0.00 | - | 1 | 12 | 31.25% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 2025-06-20 | 109.38 | 111.43 | 113.45 | 0.00 | - | 1 | 32 | 31.51% |
| SPY251219C00425000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 114.78 | 120.76 | 124.36 | 0.00 | - | 4 | 1,509 | 31.57% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 120.61 | 121.58 | 125.46 | 0.00 | - | 1 | 109 | 31.36% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 137.26 | 142.00 | 0.00 | - | 5 | 16 | 31.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00425000 | 2024-04-26 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304,411 | 106.25% |
| SPY240430P00425000 | 2024-04-26 9:48AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,605 | 50.78% |
| SPY240503P00425000 | 2024-04-26 12:07PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 800 | 44.73% |
| SPY240510P00425000 | 2024-04-26 10:20AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 44 | 17,494 | 35.74% |
| SPY240517P00425000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 213 | 10,277 | 31.54% |
| SPY240524P00425000 | 2024-04-26 2:22PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 16 | 1,638 | 28.96% |
| SPY240531P00425000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 0.24 | 0.23 | 0.24 | -0.16 | -40.00% | 12 | 4,862 | 27.08% |
| SPY240621P00425000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.54 | -0.18 | -25.35% | 15 | 29,225 | 24.46% |
| SPY240628P00425000 | 2024-04-25 1:49PM EDT | 2024-06-28 | 0.84 | 0.64 | 0.65 | 0.00 | - | 32 | 1,750 | 23.85% |
| SPY240719P00425000 | 2024-04-26 1:00PM EDT | 2024-07-19 | 1.03 | 1.04 | 1.05 | -0.26 | -20.16% | 26 | 3,738 | 22.68% |
| SPY240731P00425000 | 2024-04-25 3:18PM EDT | 2024-07-31 | 1.54 | 1.26 | 1.29 | 0.00 | - | 5 | 790 | 22.16% |
| SPY240816P00425000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 2.03 | 1.62 | 1.64 | 0.00 | - | 265 | 1,248 | 21.64% |
| SPY240830P00425000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 1.99 | 1.92 | 1.95 | -0.25 | -11.16% | 1 | 0 | 21.25% |
| SPY240920P00425000 | 2024-04-26 1:10PM EDT | 2024-09-20 | 2.37 | 2.40 | 2.43 | -0.16 | -6.32% | 15 | 8,581 | 20.77% |
| SPY240930P00425000 | 2024-04-25 3:57PM EDT | 2024-09-30 | 3.06 | 2.62 | 2.64 | 0.00 | - | 3 | 542 | 20.53% |
| SPY241220P00425000 | 2024-04-26 1:02PM EDT | 2024-12-20 | 4.58 | 4.62 | 4.66 | -0.27 | -5.57% | 230 | 15,613 | 19.58% |
| SPY241231P00425000 | 2024-04-26 11:57AM EDT | 2024-12-31 | 4.92 | 4.83 | 4.90 | -0.63 | -11.35% | 11 | 131 | 19.44% |
| SPY250117P00425000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 5.18 | 5.23 | 5.29 | -0.25 | -4.60% | 13 | 8,044 | 19.27% |
| SPY250321P00425000 | 2024-04-26 2:24PM EDT | 2025-03-21 | 6.69 | 6.68 | 6.73 | -0.31 | -4.43% | 20 | 3,501 | 18.76% |
| SPY250331P00425000 | 2024-04-26 11:15AM EDT | 2025-03-31 | 6.92 | 6.76 | 7.00 | -0.35 | -4.81% | 5 | 89 | 18.73% |
| SPY250620P00425000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 9.43 | 8.61 | 8.76 | 0.00 | - | 11 | 6,824 | 18.24% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 2025-09-19 | 13.28 | 10.45 | 10.73 | 0.00 | - | 2 | 28 | 17.88% |
| SPY251219P00425000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 14.00 | 12.12 | 12.56 | 0.00 | - | 2 | 5,394 | 17.56% |
| SPY260116P00425000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 12.91 | 12.38 | 13.28 | -0.68 | -5.00% | 4 | 416 | 17.57% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 2026-12-18 | 19.00 | 16.55 | 19.31 | 0.00 | - | 10 | 420 | 16.81% |
© 2024 Yahoo. All rights reserved.