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:450.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00450000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| SPY240430C00450000 | 2024-04-23 2:05PM EDT | 2024-04-30 | 56.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 0.00% |
| SPY240503C00450000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 56.13 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPY240510C00450000 | 2024-04-24 11:33AM EDT | 2024-05-10 | 56.35 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| SPY240517C00450000 | 2024-04-24 4:06PM EDT | 2024-05-17 | 56.04 | 0.00 | 0.00 | 0.00 | - | 53 | 597 | 0.00% |
| SPY240524C00450000 | 2024-04-23 10:17AM EDT | 2024-05-24 | 56.41 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPY240531C00450000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 57.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,467 | 0.00% |
| SPY240621C00450000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 59.62 | 0.00 | 0.00 | 0.00 | - | 5 | 21,452 | 0.00% |
| SPY240628C00450000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 59.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,988 | 0.00% |
| SPY240719C00450000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 62.05 | 0.00 | 0.00 | 0.00 | - | 5 | 806 | 0.00% |
| SPY240731C00450000 | 2024-04-24 2:42PM EDT | 2024-07-31 | 62.79 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
| SPY240816C00450000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 64.67 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| SPY240830C00450000 | 2024-04-24 3:47PM EDT | 2024-08-30 | 67.05 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 0.00% |
| SPY240920C00450000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 68.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2,550 | 0.00% |
| SPY240930C00450000 | 2024-04-24 10:00AM EDT | 2024-09-30 | 69.18 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 0.00% |
| SPY241220C00450000 | 2024-04-24 11:00AM EDT | 2024-12-20 | 75.69 | 0.00 | 0.00 | 0.00 | - | 62 | 19,663 | 0.00% |
| SPY241231C00450000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| SPY250117C00450000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 76.32 | 0.00 | 0.00 | 0.00 | - | 14 | 2,374 | 0.00% |
| SPY250321C00450000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 81.02 | 0.00 | 0.00 | 0.00 | - | 4 | 403 | 0.00% |
| SPY250331C00450000 | 2024-04-23 12:35PM EDT | 2025-03-31 | 83.01 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| SPY250620C00450000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,422 | 0.00% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00450000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 99.97 | 0.00 | 0.00 | 0.00 | - | 12 | 6,534 | 0.00% |
| SPY260116C00450000 | 2024-04-22 3:21PM EDT | 2026-01-16 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| SPY261218C00450000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 119.01 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00450000 | 2024-04-24 3:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,326 | 160,736 | 25.00% |
| SPY240430P00450000 | 2024-04-24 2:28PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 345 | 3,677 | 25.00% |
| SPY240501P00450000 | 2024-04-24 2:19PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 637 | 12.50% |
| SPY240502P00450000 | 2024-04-24 3:50PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 12.50% |
| SPY240503P00450000 | 2024-04-24 4:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 558 | 7,539 | 12.50% |
| SPY240510P00450000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 628 | 2,132 | 12.50% |
| SPY240517P00450000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,903 | 191,723 | 12.50% |
| SPY240524P00450000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 230 | 1,452 | 6.25% |
| SPY240531P00450000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 379 | 87,838 | 6.25% |
| SPY240621P00450000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,412 | 45,548 | 6.25% |
| SPY240628P00450000 | 2024-04-24 4:09PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,259 | 17,841 | 6.25% |
| SPY240719P00450000 | 2024-04-24 4:02PM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 368 | 5,597 | 6.25% |
| SPY240731P00450000 | 2024-04-24 2:14PM EDT | 2024-07-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 81 | 866 | 6.25% |
| SPY240816P00450000 | 2024-04-24 4:13PM EDT | 2024-08-16 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2,102 | 12,825 | 3.13% |
| SPY240830P00450000 | 2024-04-24 4:07PM EDT | 2024-08-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5,564 | 3.13% |
| SPY240920P00450000 | 2024-04-24 4:14PM EDT | 2024-09-20 | 4.51 | 0.00 | 0.00 | 0.00 | - | 287 | 22,433 | 3.13% |
| SPY240930P00450000 | 2024-04-24 3:55PM EDT | 2024-09-30 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 1,884 | 3.13% |
| SPY241220P00450000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 17 | 20,932 | 3.13% |
| SPY241231P00450000 | 2024-04-24 4:07PM EDT | 2024-12-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 22 | 4,639 | 3.13% |
| SPY250117P00450000 | 2024-04-24 4:07PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 70 | 10,783 | 3.13% |
| SPY250321P00450000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 10.34 | 0.00 | 0.00 | 0.00 | - | 56 | 2,095 | 3.13% |
| SPY250331P00450000 | 2024-04-24 11:44AM EDT | 2025-03-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| SPY250620P00450000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,808 | 1.56% |
| SPY250919P00450000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 15.26 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 1.56% |
| SPY251219P00450000 | 2024-04-24 1:27PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8,148 | 1.56% |
| SPY260116P00450000 | 2024-04-24 4:08PM EDT | 2026-01-16 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7,321 | 1.56% |
| SPY261218P00450000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 1.56% |
© 2024 Yahoo. All rights reserved.