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:455.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00455000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 48.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240430C00455000 | 2024-04-23 11:38AM EDT | 2024-04-30 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00455000 | 2024-04-23 11:22AM EDT | 2024-05-03 | 50.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00455000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00455000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 49.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 50.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531C00455000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 55.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240621C00455000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 52.99 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240628C00455000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 54.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00455000 | 2024-04-24 10:41AM EDT | 2024-07-19 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00455000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 58.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00455000 | 2024-04-25 10:17AM EDT | 2024-08-16 | 54.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00455000 | 2024-04-25 12:46PM EDT | 2024-09-20 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00455000 | 2024-04-04 2:39PM EDT | 2024-09-30 | 77.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241220C00455000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00455000 | 2024-04-15 1:21PM EDT | 2024-12-31 | 76.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00455000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 71.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00455000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 2025-09-19 | 92.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00455000 | 2024-04-25 12:18PM EDT | 2025-12-19 | 94.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 2026-12-18 | 115.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00455000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| SPY240430P00455000 | 2024-04-25 4:13PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SPY240503P00455000 | 2024-04-25 4:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| SPY240510P00455000 | 2024-04-25 4:08PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240517P00455000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| SPY240524P00455000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| SPY240531P00455000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| SPY240621P00455000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8,648 | 0 | 6.25% |
| SPY240628P00455000 | 2024-04-25 2:10PM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240719P00455000 | 2024-04-25 4:13PM EDT | 2024-07-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| SPY240731P00455000 | 2024-04-25 1:46PM EDT | 2024-07-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240816P00455000 | 2024-04-25 4:04PM EDT | 2024-08-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| SPY240830P00455000 | 2024-04-25 2:25PM EDT | 2024-08-30 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 3.13% |
| SPY240920P00455000 | 2024-04-25 4:14PM EDT | 2024-09-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| SPY240930P00455000 | 2024-04-23 3:55PM EDT | 2024-09-30 | 5.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241220P00455000 | 2024-04-25 4:05PM EDT | 2024-12-20 | 7.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| SPY241231P00455000 | 2024-04-19 3:36PM EDT | 2024-12-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00455000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 8.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250321P00455000 | 2024-04-24 3:22PM EDT | 2025-03-21 | 11.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SPY250331P00455000 | 2024-04-17 10:43AM EDT | 2025-03-31 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00455000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 14.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250919P00455000 | 2024-04-25 3:18PM EDT | 2025-09-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY251219P00455000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 19.43 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.