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:485.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00485000 | 2024-04-25 3:23PM EDT | 2024-04-26 | 19.24 | 22.37 | 22.98 | -1.68 | -8.03% | 826 | 343 | 107.15% |
| SPY240429C00485000 | 2024-04-25 10:05AM EDT | 2024-04-29 | 14.92 | 22.75 | 23.01 | -6.23 | -29.46% | 72 | 42 | 54.81% |
| SPY240430C00485000 | 2024-04-25 3:18PM EDT | 2024-04-30 | 19.11 | 22.87 | 23.12 | -0.82 | -4.11% | 10 | 958 | 50.31% |
| SPY240501C00485000 | 2024-04-23 10:49AM EDT | 2024-05-01 | 20.59 | 23.01 | 23.26 | 0.00 | - | 2 | 128 | 46.59% |
| SPY240502C00485000 | 2024-04-25 12:01PM EDT | 2024-05-02 | 16.35 | 23.29 | 23.53 | -3.14 | -16.11% | 8 | 50 | 44.34% |
| SPY240503C00485000 | 2024-04-25 4:08PM EDT | 2024-05-03 | 24.00 | 23.46 | 23.69 | +1.71 | +7.67% | 23 | 64 | 42.13% |
| SPY240510C00485000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 20.72 | 24.41 | 24.65 | -0.73 | -3.40% | 16 | 168 | 33.60% |
| SPY240517C00485000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 25.50 | 25.48 | 25.69 | +1.20 | +4.94% | 1,069 | 7,053 | 30.21% |
| SPY240524C00485000 | 2024-04-23 9:45AM EDT | 2024-05-24 | 23.15 | 26.59 | 26.82 | 0.00 | - | 20 | 132 | 28.60% |
| SPY240531C00485000 | 2024-04-23 9:35AM EDT | 2024-05-31 | 20.49 | 27.37 | 27.59 | -2.50 | -10.87% | 1 | 4,454 | 27.05% |
| SPY240621C00485000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 25.13 | 29.63 | 30.59 | -3.08 | -10.92% | 2 | 29,804 | 25.68% |
| SPY240628C00485000 | 2024-04-24 10:15AM EDT | 2024-06-28 | 29.25 | 29.97 | 30.99 | 0.00 | - | 6 | 2,951 | 24.75% |
| SPY240719C00485000 | 2024-04-25 1:55PM EDT | 2024-07-19 | 29.65 | 32.21 | 32.99 | -1.75 | -5.57% | 46 | 2,312 | 23.71% |
| SPY240731C00485000 | 2024-04-24 10:53AM EDT | 2024-07-31 | 32.38 | 33.52 | 34.40 | 0.00 | - | 3 | 73 | 23.65% |
| SPY240816C00485000 | 2024-04-24 4:06PM EDT | 2024-08-16 | 33.64 | 35.69 | 36.47 | 0.00 | - | 1 | 566 | 23.89% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 2024-08-30 | 36.32 | 37.36 | 38.29 | 0.00 | - | 3 | 178 | 24.16% |
| SPY240920C00485000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 33.22 | 39.42 | 40.26 | -4.22 | -11.27% | 7 | 5,585 | 24.00% |
| SPY240930C00485000 | 2024-04-25 11:52AM EDT | 2024-09-30 | 34.93 | 39.78 | 40.77 | -4.72 | -11.90% | 2 | 547 | 23.64% |
| SPY241220C00485000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 45.80 | 48.57 | 49.64 | -1.87 | -3.92% | 150 | 5,353 | 24.92% |
| SPY241231C00485000 | 2024-04-23 12:47PM EDT | 2024-12-31 | 43.39 | 48.90 | 50.17 | -5.26 | -10.81% | 2 | 75 | 24.70% |
| SPY250117C00485000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 47.50 | 50.36 | 51.84 | -1.29 | -2.64% | 3 | 4,829 | 24.91% |
| SPY250321C00485000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 50.85 | 56.29 | 57.98 | -4.52 | -8.16% | 1 | 566 | 25.75% |
| SPY250620C00485000 | 2024-04-25 12:44PM EDT | 2025-06-20 | 59.05 | 63.35 | 65.49 | -4.77 | -7.47% | 9 | 3,086 | 26.41% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 69.52 | 72.49 | 0.00 | - | 1 | 1 | 27.00% |
| SPY251219C00485000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 71.32 | 75.14 | 79.02 | +0.52 | +0.73% | 2 | 1,166 | 27.51% |
| SPY260116C00485000 | 2024-04-25 12:05PM EDT | 2026-01-16 | 73.28 | 76.28 | 80.50 | -2.47 | -3.26% | 1 | 3,008 | 27.47% |
| SPY261218C00485000 | 2024-04-25 1:02PM EDT | 2026-12-18 | 93.78 | 95.68 | 100.50 | +2.54 | +2.78% | 5 | 965 | 28.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00485000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,607 | 25,657 | 31.25% |
| SPY240429P00485000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,051 | 1,035 | 17.19% |
| SPY240430P00485000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 2,341 | 12,371 | 16.60% |
| SPY240501P00485000 | 2024-04-25 4:11PM EDT | 2024-05-01 | 0.13 | 0.14 | 0.16 | -0.16 | -55.17% | 969 | 461 | 16.46% |
| SPY240502P00485000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 0.19 | 0.20 | 0.21 | -0.11 | -36.67% | 575 | 245 | 16.07% |
| SPY240503P00485000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.30 | -0.26 | -48.15% | 4,048 | 29,021 | 16.16% |
| SPY240510P00485000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 0.68 | 0.68 | 0.71 | -0.47 | -40.87% | 2,718 | 4,530 | 14.55% |
| SPY240517P00485000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 1.24 | 1.20 | 1.23 | -0.55 | -30.73% | 69,651 | 59,759 | 14.14% |
| SPY240524P00485000 | 2024-04-25 4:08PM EDT | 2024-05-24 | 1.70 | 1.71 | 1.76 | -0.30 | -15.00% | 562 | 1,995 | 13.91% |
| SPY240531P00485000 | 2024-04-25 4:12PM EDT | 2024-05-31 | 2.15 | 2.12 | 2.17 | -0.70 | -24.56% | 2,235 | 10,955 | 13.50% |
| SPY240621P00485000 | 2024-04-25 4:11PM EDT | 2024-06-21 | 3.70 | 3.69 | 3.75 | -0.90 | -19.57% | 1,978 | 23,518 | 13.49% |
| SPY240628P00485000 | 2024-04-25 4:01PM EDT | 2024-06-28 | 4.81 | 4.12 | 4.20 | -0.25 | -4.94% | 310 | 7,661 | 13.42% |
| SPY240719P00485000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 5.27 | 5.28 | 5.37 | -0.51 | -8.82% | 415 | 10,398 | 13.14% |
| SPY240731P00485000 | 2024-04-25 4:10PM EDT | 2024-07-31 | 5.92 | 5.88 | 6.01 | -0.55 | -8.50% | 208 | 861 | 13.05% |
| SPY240816P00485000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 7.73 | 6.72 | 6.82 | -0.10 | -1.28% | 5,125 | 5,921 | 12.94% |
| SPY240830P00485000 | 2024-04-25 9:55AM EDT | 2024-08-30 | 10.45 | 7.39 | 7.52 | +2.47 | +30.95% | 1 | 854 | 12.89% |
| SPY240920P00485000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 9.61 | 8.39 | 8.47 | +0.12 | +1.26% | 221 | 15,209 | 12.79% |
| SPY240930P00485000 | 2024-04-25 3:39PM EDT | 2024-09-30 | 10.07 | 8.82 | 8.96 | +0.83 | +8.98% | 5 | 1,993 | 12.80% |
| SPY241220P00485000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 14.68 | 12.89 | 13.04 | +1.00 | +7.31% | 13 | 5,520 | 13.18% |
| SPY241231P00485000 | 2024-04-24 4:08PM EDT | 2024-12-31 | 14.82 | 13.23 | 13.53 | 0.00 | - | 2 | 191 | 13.21% |
| SPY250117P00485000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 13.96 | 13.97 | 14.22 | -1.50 | -9.70% | 10 | 5,478 | 13.21% |
| SPY250321P00485000 | 2024-04-24 10:47AM EDT | 2025-03-21 | 17.29 | 16.25 | 16.60 | 0.00 | - | 298 | 1,887 | 13.22% |
| SPY250331P00485000 | 2024-04-17 11:43AM EDT | 2025-03-31 | 20.90 | 16.54 | 17.07 | 0.00 | - | 3 | 8 | 13.29% |
| SPY250620P00485000 | 2024-04-25 4:04PM EDT | 2025-06-20 | 19.39 | 18.98 | 19.66 | -1.16 | -5.64% | 11 | 766 | 13.22% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 2025-09-19 | 25.63 | 21.22 | 22.79 | 0.00 | - | 1 | 12 | 13.37% |
| SPY251219P00485000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 25.35 | 23.50 | 25.45 | 0.00 | - | 1 | 1,378 | 13.41% |
| SPY260116P00485000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 27.41 | 23.58 | 26.25 | +1.03 | +3.90% | 1 | 2,590 | 13.42% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 29.50 | 34.15 | 0.00 | - | 1 | 1,122 | 13.37% |
© 2024 Yahoo. All rights reserved.