SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00430000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 69.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 0.00 | 0.00 | 0.00 | - | 48 | 248 | 0.00% |
| SPY240503C00430000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 69.53 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY240517C00430000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 70.30 | 0.00 | 0.00 | 0.00 | - | 45 | 2,655 | 0.00% |
| SPY240524C00430000 | 2024-04-19 4:00PM EDT | 2024-05-24 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00430000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 75.55 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
| SPY240621C00430000 | 2024-04-25 1:55PM EDT | 2024-06-21 | 77.98 | 0.00 | 0.00 | 0.00 | - | 13 | 69,107 | 0.00% |
| SPY240628C00430000 | 2024-04-22 4:05PM EDT | 2024-06-28 | 74.11 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| SPY240719C00430000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 75.24 | 0.00 | 0.00 | 0.00 | - | 3 | 659 | 0.00% |
| SPY240731C00430000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 77.17 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SPY240816C00430000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 77.42 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 2024-08-30 | 79.70 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| SPY240920C00430000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 0.00% |
| SPY240930C00430000 | 2024-04-23 3:29PM EDT | 2024-09-30 | 86.72 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| SPY241220C00430000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 93.37 | 0.00 | 0.00 | 0.00 | - | 3 | 9,154 | 0.00% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| SPY250117C00430000 | 2024-04-25 2:21PM EDT | 2025-01-17 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,675 | 0.00% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 0.00% |
| SPY250331C00430000 | 2024-04-22 1:54PM EDT | 2025-03-31 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SPY250620C00430000 | 2024-04-24 10:05AM EDT | 2025-06-20 | 106.30 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 0.00% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00430000 | 2024-04-25 12:31PM EDT | 2025-12-19 | 111.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,779 | 0.00% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00430000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,115 | 50.00% |
| SPY240430P00430000 | 2024-04-25 4:10PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 680 | 3,122 | 25.00% |
| SPY240503P00430000 | 2024-04-25 1:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 154,004 | 25.00% |
| SPY240510P00430000 | 2024-04-25 1:21PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 343 | 12.50% |
| SPY240517P00430000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 160 | 194,925 | 12.50% |
| SPY240524P00430000 | 2024-04-25 4:09PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 215 | 1,817 | 12.50% |
| SPY240531P00430000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 2,503 | 12.50% |
| SPY240621P00430000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 710 | 92,260 | 6.25% |
| SPY240628P00430000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 52 | 2,035 | 6.25% |
| SPY240719P00430000 | 2024-04-25 1:46PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 541 | 5,778 | 6.25% |
| SPY240731P00430000 | 2024-04-25 4:05PM EDT | 2024-07-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 6.25% |
| SPY240816P00430000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 44 | 2,318 | 6.25% |
| SPY240830P00430000 | 2024-04-25 4:04PM EDT | 2024-08-30 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240920P00430000 | 2024-04-25 4:01PM EDT | 2024-09-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,221 | 24,942 | 6.25% |
| SPY240930P00430000 | 2024-04-25 12:10PM EDT | 2024-09-30 | 3.63 | 0.00 | 0.00 | 0.00 | - | 15 | 2,696 | 6.25% |
| SPY241220P00430000 | 2024-04-25 4:11PM EDT | 2024-12-20 | 5.16 | 0.00 | 0.00 | 0.00 | - | 120 | 13,218 | 3.13% |
| SPY241231P00430000 | 2024-04-25 4:14PM EDT | 2024-12-31 | 5.36 | 0.00 | 0.00 | 0.00 | - | 7 | 308 | 3.13% |
| SPY250117P00430000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 67 | 12,908 | 3.13% |
| SPY250321P00430000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 8.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,948 | 3.13% |
| SPY250331P00430000 | 2024-04-25 10:03AM EDT | 2025-03-31 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| SPY250620P00430000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,891 | 3.13% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 2025-09-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| SPY251219P00430000 | 2024-04-25 10:03AM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 3.13% |
| SPY260116P00430000 | 2024-04-25 11:03AM EDT | 2026-01-16 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,286 | 3.13% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 1.56% |
© 2024 Yahoo. All rights reserved.