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:475.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00475000 | 2024-04-19 4:02PM EDT | 2024-04-19 | 19.96 | 19.52 | 20.72 | -5.53 | -21.69% | 187 | 18,500 | 57.57% |
| SPY240422C00475000 | 2024-04-19 3:52PM EDT | 2024-04-22 | 19.75 | 20.07 | 20.44 | -19.82 | -50.09% | 6 | 1 | 24.56% |
| SPY240426C00475000 | 2024-04-19 4:11PM EDT | 2024-04-26 | 21.02 | 20.98 | 21.16 | -4.57 | -17.86% | 51 | 226 | 23.80% |
| SPY240430C00475000 | 2024-04-19 3:35PM EDT | 2024-04-30 | 21.47 | 21.51 | 21.69 | -4.14 | -16.17% | 11 | 773 | 22.21% |
| SPY240503C00475000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 22.18 | 22.51 | 22.69 | -4.77 | -17.70% | 3 | 24 | 23.83% |
| SPY240510C00475000 | 2024-04-19 11:58AM EDT | 2024-05-10 | 25.77 | 23.83 | 24.00 | -2.15 | -7.70% | 2 | 58 | 23.44% |
| SPY240517C00475000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 25.24 | 25.13 | 25.27 | -4.02 | -13.74% | 10 | 494 | 23.34% |
| SPY240524C00475000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 26.45 | 26.35 | 26.51 | -6.10 | -18.74% | 21 | 59 | 23.39% |
| SPY240531C00475000 | 2024-04-19 1:36PM EDT | 2024-05-31 | 27.24 | 27.20 | 27.36 | -3.81 | -12.27% | 5 | 437 | 22.89% |
| SPY240621C00475000 | 2024-04-19 4:13PM EDT | 2024-06-21 | 30.17 | 29.81 | 30.29 | -4.26 | -12.37% | 81 | 18,636 | 22.82% |
| SPY240628C00475000 | 2024-04-19 1:55PM EDT | 2024-06-28 | 32.91 | 30.22 | 30.77 | -2.69 | -7.56% | 6 | 1,269 | 22.28% |
| SPY240719C00475000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 32.28 | 32.51 | 32.99 | -6.12 | -15.94% | 2 | 242 | 22.05% |
| SPY240731C00475000 | 2024-04-19 11:36AM EDT | 2024-07-31 | 35.92 | 33.85 | 34.41 | -6.61 | -15.54% | 1 | 7 | 22.21% |
| SPY240816C00475000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 36.00 | 36.02 | 36.53 | -3.43 | -8.70% | 13 | 146 | 22.70% |
| SPY240830C00475000 | 2024-04-19 2:46PM EDT | 2024-08-30 | 37.61 | 37.61 | 38.44 | -3.90 | -9.40% | 20 | 4 | 23.19% |
| SPY240920C00475000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 39.79 | 39.69 | 40.32 | -3.56 | -8.21% | 8 | 6,374 | 23.12% |
| SPY240930C00475000 | 2024-04-18 3:56PM EDT | 2024-09-30 | 40.99 | 40.10 | 40.83 | -2.83 | -6.46% | 1 | 616 | 22.82% |
| SPY241220C00475000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 49.21 | 48.75 | 49.61 | -3.58 | -6.78% | 8 | 6,722 | 24.39% |
| SPY241231C00475000 | 2024-04-19 3:54PM EDT | 2024-12-31 | 49.51 | 49.12 | 50.12 | -19.53 | -28.29% | 1 | 81 | 24.19% |
| SPY250117C00475000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 51.00 | 50.59 | 51.71 | -3.90 | -7.10% | 13 | 5,495 | 24.39% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 57.50 | 56.35 | 57.74 | -2.89 | -4.79% | 34 | 765 | 25.32% |
| SPY250331C00475000 | 2024-04-19 3:17PM EDT | 2025-03-31 | 57.17 | 56.64 | 58.21 | -2.69 | -4.49% | 2 | 11 | 25.20% |
| SPY250620C00475000 | 2024-04-19 12:47PM EDT | 2025-06-20 | 64.75 | 63.21 | 65.03 | -1.74 | -2.62% | 557 | 956 | 26.01% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 69.25 | 71.76 | 0.00 | - | 2 | 0 | 26.60% |
| SPY251219C00475000 | 2024-04-18 3:14PM EDT | 2025-12-19 | 79.96 | 74.73 | 78.03 | 0.00 | - | 18 | 1,841 | 27.10% |
| SPY260116C00475000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 82.47 | 75.70 | 79.58 | +2.01 | +2.50% | 1 | 300 | 27.11% |
| SPY261218C00475000 | 2024-04-19 3:05PM EDT | 2026-12-18 | 96.50 | 94.00 | 99.00 | -4.00 | -3.98% | 4 | 1,422 | 28.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00475000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 763 | 84,010 | 30.08% |
| SPY240422P00475000 | 2024-04-19 4:04PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,937 | 4,008 | 17.09% |
| SPY240423P00475000 | 2024-04-19 4:14PM EDT | 2024-04-23 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 451 | 309 | 17.58% |
| SPY240426P00475000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 0.37 | 0.36 | 0.37 | +0.05 | +15.63% | 15,409 | 7,367 | 18.46% |
| SPY240430P00475000 | 2024-04-19 4:14PM EDT | 2024-04-30 | 0.74 | 0.74 | 0.76 | +0.19 | +34.55% | 774 | 9,036 | 17.99% |
| SPY240503P00475000 | 2024-04-19 4:13PM EDT | 2024-05-03 | 1.36 | 1.36 | 1.39 | +0.31 | +29.52% | 9,735 | 17,333 | 19.25% |
| SPY240510P00475000 | 2024-04-19 4:05PM EDT | 2024-05-10 | 2.19 | 2.13 | 2.18 | +0.54 | +32.73% | 2,182 | 4,091 | 18.59% |
| SPY240517P00475000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 2.93 | 2.91 | 2.94 | +0.63 | +27.39% | 16,151 | 25,325 | 18.21% |
| SPY240524P00475000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 3.61 | 3.56 | 3.62 | +0.68 | +23.21% | 999 | 2,290 | 17.86% |
| SPY240531P00475000 | 2024-04-19 4:10PM EDT | 2024-05-31 | 4.10 | 4.04 | 4.10 | +0.78 | +23.49% | 11,955 | 5,850 | 17.28% |
| SPY240621P00475000 | 2024-04-19 4:09PM EDT | 2024-06-21 | 5.95 | 5.87 | 5.92 | +0.87 | +17.13% | 2,862 | 40,956 | 16.92% |
| SPY240628P00475000 | 2024-04-19 4:06PM EDT | 2024-06-28 | 6.51 | 6.37 | 6.46 | +1.00 | +18.15% | 60 | 10,365 | 16.81% |
| SPY240719P00475000 | 2024-04-19 4:02PM EDT | 2024-07-19 | 7.74 | 7.66 | 7.76 | +1.06 | +15.87% | 488 | 5,622 | 16.32% |
| SPY240731P00475000 | 2024-04-19 2:38PM EDT | 2024-07-31 | 8.57 | 8.32 | 8.46 | +1.19 | +16.12% | 429 | 373 | 16.11% |
| SPY240816P00475000 | 2024-04-19 4:12PM EDT | 2024-08-16 | 9.27 | 9.21 | 9.33 | +1.01 | +12.23% | 6,965 | 10,745 | 15.88% |
| SPY240830P00475000 | 2024-04-19 2:51PM EDT | 2024-08-30 | 10.37 | 9.89 | 10.06 | +2.30 | +28.50% | 25 | 366 | 15.72% |
| SPY240920P00475000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 10.98 | 10.96 | 11.06 | +1.23 | +12.62% | 619 | 36,759 | 15.48% |
| SPY240930P00475000 | 2024-04-19 3:48PM EDT | 2024-09-30 | 11.78 | 11.39 | 11.56 | +1.38 | +13.27% | 170 | 2,405 | 15.42% |
| SPY241220P00475000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 15.75 | 15.56 | 15.74 | +1.48 | +10.37% | 533 | 12,420 | 15.45% |
| SPY241231P00475000 | 2024-04-19 4:08PM EDT | 2024-12-31 | 16.14 | 15.92 | 16.25 | +1.44 | +9.80% | 10 | 329 | 15.45% |
| SPY250117P00475000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 17.00 | 16.66 | 16.92 | +1.20 | +7.59% | 134 | 7,727 | 15.38% |
| SPY250321P00475000 | 2024-04-19 3:41PM EDT | 2025-03-21 | 19.60 | 18.99 | 19.29 | +2.61 | +15.36% | 17 | 7,846 | 15.21% |
| SPY250331P00475000 | 2024-04-17 12:49PM EDT | 2025-03-31 | 18.74 | 18.98 | 19.99 | 0.00 | - | 11 | 11 | 15.38% |
| SPY250620P00475000 | 2024-04-19 12:57PM EDT | 2025-06-20 | 21.91 | 21.76 | 22.43 | +1.15 | +5.54% | 12 | 487 | 15.06% |
| SPY250919P00475000 | 2024-04-17 1:32PM EDT | 2025-09-19 | 22.97 | 23.98 | 25.40 | 0.00 | - | 10 | 78 | 15.01% |
| SPY251219P00475000 | 2024-04-19 2:26PM EDT | 2025-12-19 | 27.02 | 25.98 | 27.92 | +1.25 | +4.85% | 57 | 903 | 14.88% |
| SPY260116P00475000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 28.12 | 26.26 | 28.77 | +1.91 | +7.29% | 3 | 1,191 | 14.89% |
| SPY261218P00475000 | 2024-04-19 1:01PM EDT | 2026-12-18 | 33.57 | 32.01 | 36.36 | +1.80 | +5.67% | 2 | 670 | 14.52% |
© 2024 Yahoo. All rights reserved.