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:480.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00480000 | 2024-04-23 4:03PM EDT | 2024-04-24 | 25.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240425C00480000 | 2024-04-23 9:42AM EDT | 2024-04-25 | 22.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240426C00480000 | 2024-04-23 4:04PM EDT | 2024-04-26 | 26.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240429C00480000 | 2024-04-22 11:50AM EDT | 2024-04-29 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00480000 | 2024-04-23 3:22PM EDT | 2024-04-30 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240501C00480000 | 2024-04-23 2:01PM EDT | 2024-05-01 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240502C00480000 | 2024-04-23 9:50AM EDT | 2024-05-02 | 23.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503C00480000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 26.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240510C00480000 | 2024-04-23 4:03PM EDT | 2024-05-10 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00480000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 28.32 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY240524C00480000 | 2024-04-23 1:26PM EDT | 2024-05-24 | 29.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240531C00480000 | 2024-04-23 3:29PM EDT | 2024-05-31 | 30.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621C00480000 | 2024-04-23 3:29PM EDT | 2024-06-21 | 32.96 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240628C00480000 | 2024-04-23 1:31PM EDT | 2024-06-28 | 33.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00480000 | 2024-04-23 1:56PM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00480000 | 2024-04-22 9:55AM EDT | 2024-07-31 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00480000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 38.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 2024-08-30 | 40.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240920C00480000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240930C00480000 | 2024-04-23 9:55AM EDT | 2024-09-30 | 41.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241220C00480000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 51.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00480000 | 2024-04-22 10:45AM EDT | 2024-12-31 | 46.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00480000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 53.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY250321C00480000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 57.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00480000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 82.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00480000 | 2024-04-18 9:49AM EDT | 2025-12-19 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 2026-01-16 | 80.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00480000 | 2024-04-23 1:11PM EDT | 2026-12-18 | 99.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00480000 | 2024-04-23 4:11PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| SPY240425P00480000 | 2024-04-23 4:10PM EDT | 2024-04-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| SPY240426P00480000 | 2024-04-23 4:08PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,526 | 0 | 12.50% |
| SPY240429P00480000 | 2024-04-23 4:05PM EDT | 2024-04-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| SPY240430P00480000 | 2024-04-23 3:59PM EDT | 2024-04-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,998 | 0 | 6.25% |
| SPY240501P00480000 | 2024-04-23 3:57PM EDT | 2024-05-01 | 0.22 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| SPY240502P00480000 | 2024-04-23 3:13PM EDT | 2024-05-02 | 0.26 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPY240503P00480000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 6.25% |
| SPY240510P00480000 | 2024-04-23 4:09PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 6.25% |
| SPY240517P00480000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,707 | 0 | 3.13% |
| SPY240524P00480000 | 2024-04-23 4:08PM EDT | 2024-05-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| SPY240531P00480000 | 2024-04-23 4:14PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 3.13% |
| SPY240621P00480000 | 2024-04-23 4:14PM EDT | 2024-06-21 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2,848 | 0 | 3.13% |
| SPY240628P00480000 | 2024-04-23 3:31PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SPY240719P00480000 | 2024-04-23 4:12PM EDT | 2024-07-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 3.13% |
| SPY240731P00480000 | 2024-04-23 4:13PM EDT | 2024-07-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| SPY240816P00480000 | 2024-04-23 4:05PM EDT | 2024-08-16 | 6.47 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 1.56% |
| SPY240830P00480000 | 2024-04-23 3:54PM EDT | 2024-08-30 | 7.16 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SPY240920P00480000 | 2024-04-23 3:34PM EDT | 2024-09-20 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3,243 | 0 | 1.56% |
| SPY240930P00480000 | 2024-04-23 3:20PM EDT | 2024-09-30 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 1.56% |
| SPY241220P00480000 | 2024-04-23 2:53PM EDT | 2024-12-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| SPY241231P00480000 | 2024-04-23 1:43PM EDT | 2024-12-31 | 13.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250117P00480000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SPY250321P00480000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 18.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250331P00480000 | 2024-04-17 12:43PM EDT | 2025-03-31 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00480000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 19.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY250919P00480000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY251219P00480000 | 2024-04-23 3:08PM EDT | 2025-12-19 | 24.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY260116P00480000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 24.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY261218P00480000 | 2024-04-23 4:04PM EDT | 2026-12-18 | 31.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.