SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00460000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 47.96 | 48.07 | 48.67 | +4.46 | +10.25% | 1 | 53 | 0.00% |
| SPY240429C00460000 | 2024-04-26 9:44AM EDT | 2024-04-29 | 46.98 | 48.25 | 48.72 | +9.39 | +24.98% | 1 | 1 | 0.00% |
| SPY240430C00460000 | 2024-04-26 9:55AM EDT | 2024-04-30 | 48.11 | 48.35 | 48.74 | +8.32 | +20.91% | 1 | 342 | 0.00% |
| SPY240503C00460000 | 2024-04-25 2:23PM EDT | 2024-05-03 | 43.99 | 48.77 | 49.18 | 0.00 | - | 2 | 501 | 36.62% |
| SPY240510C00460000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 45.89 | 49.35 | 49.78 | 0.00 | - | 3 | 15 | 32.91% |
| SPY240517C00460000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 40.68 | 50.10 | 50.28 | 0.00 | - | 2 | 1,705 | 30.13% |
| SPY240524C00460000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 46.53 | 50.95 | 51.13 | 0.00 | - | 4 | 0 | 29.79% |
| SPY240531C00460000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 50.85 | 51.42 | 51.59 | +0.53 | +1.05% | 1 | 1,871 | 28.24% |
| SPY240621C00460000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 53.37 | 53.21 | 53.85 | +5.07 | +10.50% | 1 | 14,804 | 27.46% |
| SPY240628C00460000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 53.70 | 53.34 | 53.97 | +3.69 | +7.38% | 2 | 2,917 | 26.15% |
| SPY240719C00460000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 55.33 | 54.91 | 55.44 | +3.97 | +7.73% | 4 | 711 | 25.01% |
| SPY240731C00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 51.53 | 56.00 | 56.63 | 0.00 | - | 1 | 25 | 25.07% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 57.94 | 58.50 | 0.00 | - | 4 | 1,818 | 25.53% |
| SPY240830C00460000 | 2024-04-26 10:09AM EDT | 2024-08-30 | 60.23 | 59.44 | 60.08 | +3.07 | +5.37% | 1 | 306 | 25.84% |
| SPY240920C00460000 | 2024-04-25 1:39PM EDT | 2024-09-20 | 57.29 | 61.50 | 61.97 | 0.00 | - | 3 | 11,794 | 25.83% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 61.47 | 62.15 | 0.00 | - | 3 | 269 | 25.17% |
| SPY241220C00460000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 68.47 | 69.04 | 69.83 | +2.87 | +4.38% | 8 | 20,924 | 26.17% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 69.36 | 70.25 | 0.00 | - | 10 | 51 | 25.88% |
| SPY250117C00460000 | 2024-04-26 9:57AM EDT | 2025-01-17 | 70.60 | 70.53 | 71.85 | +2.10 | +3.07% | 3 | 2,186 | 26.13% |
| SPY250321C00460000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 77.05 | 76.06 | 77.43 | +3.65 | +4.97% | 1 | 300 | 26.85% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 76.34 | 77.89 | 0.00 | - | 4 | 11 | 26.72% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 82.42 | 84.14 | 0.00 | - | 1 | 188 | 27.27% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 88.42 | 90.80 | 0.00 | - | 2 | 2 | 27.83% |
| SPY251219C00460000 | 2024-04-25 2:55PM EDT | 2025-12-19 | 90.44 | 93.74 | 96.86 | 0.00 | - | 1 | 926 | 28.23% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 94.70 | 98.09 | 0.00 | - | 15 | 232 | 28.11% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 112.50 | 117.50 | 0.00 | - | 1 | 69 | 29.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00460000 | 2024-04-26 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,614 | 62.50% |
| SPY240429P00460000 | 2024-04-26 10:20AM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 569 | 836 | 35.94% |
| SPY240430P00460000 | 2024-04-26 10:31AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 271 | 4,479 | 33.59% |
| SPY240501P00460000 | 2024-04-26 9:42AM EDT | 2024-05-01 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 109 | 319 | 31.64% |
| SPY240502P00460000 | 2024-04-26 9:43AM EDT | 2024-05-02 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14 | 354 | 29.98% |
| SPY240503P00460000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | 0.00 | - | 40 | 79,514 | 29.30% |
| SPY240510P00460000 | 2024-04-26 10:23AM EDT | 2024-05-10 | 0.15 | 0.16 | 0.17 | -0.06 | -28.57% | 51 | 1,214 | 24.17% |
| SPY240517P00460000 | 2024-04-26 10:30AM EDT | 2024-05-17 | 0.32 | 0.30 | 0.31 | -0.01 | -3.03% | 67 | 51,988 | 21.97% |
| SPY240524P00460000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 0.47 | 0.47 | 0.48 | -0.01 | -2.08% | 44 | 1,814 | 20.70% |
| SPY240531P00460000 | 2024-04-26 10:34AM EDT | 2024-05-31 | 0.64 | 0.63 | 0.65 | -0.01 | -1.54% | 191 | 6,682 | 19.73% |
| SPY240621P00460000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 1.42 | 1.41 | 1.43 | -0.09 | -5.96% | 117 | 82,934 | 18.76% |
| SPY240628P00460000 | 2024-04-26 10:32AM EDT | 2024-06-28 | 1.68 | 1.67 | 1.69 | -0.13 | -7.18% | 77 | 15,611 | 18.49% |
| SPY240719P00460000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 2.39 | 2.43 | 2.46 | -0.08 | -3.24% | 37 | 5,579 | 17.82% |
| SPY240731P00460000 | 2024-04-26 10:22AM EDT | 2024-07-31 | 2.82 | 2.86 | 2.90 | -0.79 | -21.88% | 2 | 982 | 17.54% |
| SPY240816P00460000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 3.54 | 3.45 | 3.48 | -0.19 | -5.09% | 21 | 17,388 | 17.22% |
| SPY240830P00460000 | 2024-04-26 10:02AM EDT | 2024-08-30 | 3.96 | 3.96 | 4.01 | -0.98 | -19.84% | 2 | 1,539 | 17.04% |
| SPY240920P00460000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 4.69 | 4.73 | 4.74 | -0.91 | -16.25% | 64 | 42,508 | 16.74% |
| SPY240930P00460000 | 2024-04-26 10:04AM EDT | 2024-09-30 | 5.02 | 5.06 | 5.10 | -0.21 | -4.02% | 206 | 1,408 | 16.64% |
| SPY241220P00460000 | 2024-04-26 10:24AM EDT | 2024-12-20 | 8.10 | 8.18 | 8.24 | -0.40 | -4.71% | 16 | 136,879 | 16.39% |
| SPY241231P00460000 | 2024-04-25 2:15PM EDT | 2024-12-31 | 9.58 | 8.47 | 8.58 | 0.00 | - | 2 | 327 | 16.31% |
| SPY250117P00460000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 9.08 | 9.08 | 9.15 | -0.16 | -1.73% | 114 | 13,266 | 16.24% |
| SPY250321P00460000 | 2024-04-26 10:25AM EDT | 2025-03-21 | 11.10 | 11.05 | 11.16 | -1.20 | -9.76% | 10 | 2,291 | 16.01% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 11.16 | 11.71 | 0.00 | - | 1 | 31 | 16.14% |
| SPY250620P00460000 | 2024-04-25 2:51PM EDT | 2025-06-20 | 15.33 | 13.60 | 13.81 | 0.00 | - | 30 | 2,858 | 15.74% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 15.89 | 16.33 | 0.00 | - | 1 | 10 | 15.58% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 18.06 | 18.44 | 0.00 | - | 3 | 2,192 | 15.34% |
| SPY260116P00460000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 20.20 | 18.27 | 19.42 | 0.00 | - | 1 | 439 | 15.43% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 23.66 | 26.64 | 0.00 | - | 5 | 160 | 15.04% |
© 2024 Yahoo. All rights reserved.