SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:445.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 50.60 | 59.92 | 60.24 | 0.00 | - | 2 | 10 | 94.68% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 60.08 | 60.40 | 0.00 | - | 1 | 470 | 63.67% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 61.56 | 60.44 | 60.77 | 0.00 | - | 9 | 5 | 56.24% |
| SPY240510C00445000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 54.44 | 60.87 | 61.19 | 0.00 | - | 4 | 7 | 46.41% |
| SPY240517C00445000 | 2024-04-24 10:37AM EDT | 2024-05-17 | 62.91 | 61.62 | 62.00 | +0.48 | +0.77% | 1 | 306 | 42.44% |
| SPY240524C00445000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 61.08 | 62.30 | 62.68 | 0.00 | - | 3 | 11 | 39.62% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 61.85 | 62.79 | 63.22 | 0.00 | - | 6 | 598 | 37.32% |
| SPY240621C00445000 | 2024-04-24 10:37AM EDT | 2024-06-21 | 65.80 | 64.45 | 65.00 | +0.46 | +0.70% | 5 | 17,562 | 33.71% |
| SPY240628C00445000 | 2024-04-22 12:08PM EDT | 2024-06-28 | 58.45 | 64.65 | 65.28 | 0.00 | - | 1 | 1,809 | 32.40% |
| SPY240719C00445000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 66.74 | 65.83 | 66.35 | +0.14 | +0.21% | 5 | 506 | 29.92% |
| SPY240731C00445000 | 2024-04-22 1:34PM EDT | 2024-07-31 | 63.50 | 66.86 | 67.46 | 0.00 | - | 36 | 58 | 29.64% |
| SPY240816C00445000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 64.17 | 68.58 | 69.14 | 0.00 | - | 26 | 1,138 | 29.64% |
| SPY240830C00445000 | 2024-04-23 12:11PM EDT | 2024-08-30 | 70.75 | 70.13 | 70.74 | 0.00 | - | 8 | 38 | 29.84% |
| SPY240920C00445000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 70.29 | 71.85 | 72.47 | 0.00 | - | 2 | 2,835 | 29.48% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 71.95 | 72.69 | 0.00 | - | 2 | 394 | 28.76% |
| SPY241220C00445000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 73.28 | 79.18 | 80.04 | 0.00 | - | 1 | 10,487 | 29.14% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 79.35 | 80.36 | 0.00 | - | 2 | 3 | 28.73% |
| SPY250117C00445000 | 2024-04-22 10:37AM EDT | 2025-01-17 | 74.95 | 80.35 | 81.47 | 0.00 | - | 1 | 1,436 | 28.59% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 88.00 | 85.26 | 86.65 | +4.65 | +5.58% | 1 | 527 | 28.98% |
| SPY250620C00445000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 92.76 | 91.83 | 93.60 | 0.00 | - | 2 | 308 | 29.45% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 97.13 | 99.57 | 0.00 | - | 4 | 0 | 29.60% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 101.76 | 104.97 | 0.00 | - | 4 | 1,876 | 29.68% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 103.16 | 106.66 | 0.00 | - | 5 | 45 | 29.74% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 119.50 | 124.50 | 0.00 | - | 2 | 28 | 30.21% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00445000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 158 | 3,227 | 50.00% |
| SPY240430P00445000 | 2024-04-24 11:30AM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.02 | -28.57% | 69 | 3,544 | 35.16% |
| SPY240503P00445000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 11 | 346 | 31.93% |
| SPY240510P00445000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 0.16 | 0.16 | 0.16 | 0.00 | - | 14 | 638 | 26.86% |
| SPY240517P00445000 | 2024-04-24 10:41AM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 108 | 90,636 | 24.49% |
| SPY240524P00445000 | 2024-04-24 11:31AM EDT | 2024-05-24 | 0.37 | 0.38 | 0.39 | 0.00 | - | 101 | 1,317 | 22.90% |
| SPY240531P00445000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 0.47 | 0.50 | 0.51 | -0.01 | -2.08% | 4 | 60,794 | 21.70% |
| SPY240621P00445000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 1.06 | 1.11 | 1.12 | -0.03 | -2.75% | 507 | 27,639 | 20.45% |
| SPY240628P00445000 | 2024-04-23 3:50PM EDT | 2024-06-28 | 1.29 | 1.31 | 1.33 | 0.00 | - | 12 | 10,710 | 20.12% |
| SPY240719P00445000 | 2024-04-24 10:56AM EDT | 2024-07-19 | 1.95 | 1.98 | 2.01 | +0.04 | +2.09% | 9 | 3,784 | 19.42% |
| SPY240731P00445000 | 2024-04-23 9:30AM EDT | 2024-07-31 | 2.62 | 2.34 | 2.37 | 0.00 | - | 20 | 186 | 19.04% |
| SPY240816P00445000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 2.79 | 2.88 | 2.91 | 0.00 | - | 15 | 5,095 | 18.73% |
| SPY240830P00445000 | 2024-04-24 10:48AM EDT | 2024-08-30 | 3.26 | 3.32 | 3.36 | -0.44 | -11.89% | 1 | 470 | 18.47% |
| SPY240920P00445000 | 2024-04-24 11:20AM EDT | 2024-09-20 | 4.07 | 4.00 | 4.02 | +0.20 | +5.17% | 255 | 28,671 | 18.12% |
| SPY240930P00445000 | 2024-04-23 1:00PM EDT | 2024-09-30 | 4.33 | 4.28 | 4.32 | 0.00 | - | 5 | 186 | 17.97% |
| SPY241220P00445000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 6.78 | 7.13 | 7.16 | -0.32 | -4.51% | 3 | 11,550 | 17.56% |
| SPY241231P00445000 | 2024-04-23 2:42PM EDT | 2024-12-31 | 7.20 | 7.39 | 7.47 | 0.00 | - | 5 | 193 | 17.46% |
| SPY250117P00445000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 7.84 | 7.90 | 7.97 | -0.06 | -0.76% | 1 | 8,296 | 17.34% |
| SPY250321P00445000 | 2024-04-23 3:57PM EDT | 2025-03-21 | 9.40 | 9.71 | 9.80 | -0.28 | -2.89% | 1 | 628 | 17.01% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 9.79 | 10.09 | 0.00 | - | 5 | 45 | 16.97% |
| SPY250620P00445000 | 2024-04-22 4:08PM EDT | 2025-06-20 | 13.40 | 12.08 | 12.26 | 0.00 | - | 4 | 2,180 | 16.65% |
| SPY250919P00445000 | 2024-04-04 1:58PM EDT | 2025-09-19 | 13.22 | 14.28 | 14.53 | 0.00 | - | 2 | 2 | 16.38% |
| SPY251219P00445000 | 2024-04-22 3:01PM EDT | 2025-12-19 | 17.72 | 16.25 | 16.72 | 0.00 | - | 27 | 745 | 16.19% |
| SPY260116P00445000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 16.90 | 16.56 | 17.46 | -1.98 | -10.49% | 1 | 393 | 16.19% |
| SPY261218P00445000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 24.93 | 21.45 | 24.26 | 0.00 | - | 1 | 734 | 15.65% |
© 2024 Yahoo. All rights reserved.