SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00510000 | 2024-04-15 4:14PM EDT | 2024-04-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 74,806 | 0 | 6.25% |
| SPY240417C00510000 | 2024-04-15 4:14PM EDT | 2024-04-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22,525 | 0 | 3.13% |
| SPY240418C00510000 | 2024-04-15 4:14PM EDT | 2024-04-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5,915 | 0 | 3.13% |
| SPY240419C00510000 | 2024-04-15 4:14PM EDT | 2024-04-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45,069 | 0 | 3.13% |
| SPY240422C00510000 | 2024-04-15 4:14PM EDT | 2024-04-22 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8,389 | 0 | 1.56% |
| SPY240423C00510000 | 2024-04-15 4:12PM EDT | 2024-04-23 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,866 | 0 | 1.56% |
| SPY240424C00510000 | 2024-04-15 4:14PM EDT | 2024-04-24 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 1.56% |
| SPY240425C00510000 | 2024-04-15 4:03PM EDT | 2024-04-25 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2,382 | 0 | 1.56% |
| SPY240426C00510000 | 2024-04-15 4:14PM EDT | 2024-04-26 | 3.99 | 0.00 | 0.00 | 0.00 | - | 10,522 | 0 | 1.56% |
| SPY240430C00510000 | 2024-04-15 4:12PM EDT | 2024-04-30 | 4.58 | 0.00 | 0.00 | 0.00 | - | 9,963 | 0 | 1.56% |
| SPY240503C00510000 | 2024-04-15 4:14PM EDT | 2024-05-03 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 1.56% |
| SPY240510C00510000 | 2024-04-15 4:14PM EDT | 2024-05-10 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 0.78% |
| SPY240517C00510000 | 2024-04-15 4:14PM EDT | 2024-05-17 | 8.09 | 0.00 | 0.00 | 0.00 | - | 7,761 | 0 | 0.78% |
| SPY240524C00510000 | 2024-04-15 4:13PM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 0.78% |
| SPY240531C00510000 | 2024-04-15 4:14PM EDT | 2024-05-31 | 10.23 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.78% |
| SPY240621C00510000 | 2024-04-15 4:07PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6,454 | 0 | 0.78% |
| SPY240628C00510000 | 2024-04-15 4:13PM EDT | 2024-06-28 | 13.61 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.78% |
| SPY240719C00510000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.39% |
| SPY240731C00510000 | 2024-04-15 3:59PM EDT | 2024-07-31 | 17.54 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| SPY240816C00510000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 19.82 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.39% |
| SPY240830C00510000 | 2024-04-15 3:31PM EDT | 2024-08-30 | 21.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| SPY240920C00510000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 0.39% |
| SPY240930C00510000 | 2024-04-15 3:20PM EDT | 2024-09-30 | 23.69 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| SPY241220C00510000 | 2024-04-15 3:49PM EDT | 2024-12-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| SPY241231C00510000 | 2024-04-15 1:28PM EDT | 2024-12-31 | 35.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| SPY250117C00510000 | 2024-04-15 4:07PM EDT | 2025-01-17 | 34.98 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.39% |
| SPY250321C00510000 | 2024-04-15 3:26PM EDT | 2025-03-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| SPY250331C00510000 | 2024-04-12 2:58PM EDT | 2025-03-31 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SPY250620C00510000 | 2024-04-15 3:21PM EDT | 2025-06-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| SPY250919C00510000 | 2024-04-15 11:58AM EDT | 2025-09-19 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY251219C00510000 | 2024-04-15 4:10PM EDT | 2025-12-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| SPY260116C00510000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 63.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| SPY261218C00510000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 82.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00510000 | 2024-04-15 4:14PM EDT | 2024-04-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 52,886 | 0 | 0.00% |
| SPY240417P00510000 | 2024-04-15 4:13PM EDT | 2024-04-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 14,211 | 0 | 0.00% |
| SPY240418P00510000 | 2024-04-15 4:13PM EDT | 2024-04-18 | 7.03 | 0.00 | 0.00 | 0.00 | - | 6,469 | 0 | 0.00% |
| SPY240419P00510000 | 2024-04-15 4:14PM EDT | 2024-04-19 | 7.41 | 0.00 | 0.00 | 0.00 | - | 42,150 | 0 | 0.00% |
| SPY240422P00510000 | 2024-04-15 4:00PM EDT | 2024-04-22 | 7.81 | 0.00 | 0.00 | 0.00 | - | 3,423 | 0 | 0.00% |
| SPY240423P00510000 | 2024-04-15 4:13PM EDT | 2024-04-23 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 0.00% |
| SPY240424P00510000 | 2024-04-15 4:02PM EDT | 2024-04-24 | 8.32 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 0.00% |
| SPY240425P00510000 | 2024-04-15 3:57PM EDT | 2024-04-25 | 8.06 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| SPY240426P00510000 | 2024-04-15 4:07PM EDT | 2024-04-26 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7,880 | 0 | 0.00% |
| SPY240430P00510000 | 2024-04-15 4:11PM EDT | 2024-04-30 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3,427 | 0 | 0.00% |
| SPY240503P00510000 | 2024-04-15 4:13PM EDT | 2024-05-03 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.00% |
| SPY240510P00510000 | 2024-04-15 4:01PM EDT | 2024-05-10 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2,331 | 0 | 0.00% |
| SPY240517P00510000 | 2024-04-15 4:14PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16,176 | 0 | 0.00% |
| SPY240524P00510000 | 2024-04-15 4:06PM EDT | 2024-05-24 | 12.14 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| SPY240531P00510000 | 2024-04-15 4:03PM EDT | 2024-05-31 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 0.00% |
| SPY240621P00510000 | 2024-04-15 4:13PM EDT | 2024-06-21 | 14.48 | 0.00 | 0.00 | 0.00 | - | 5,306 | 0 | 0.00% |
| SPY240628P00510000 | 2024-04-15 3:59PM EDT | 2024-06-28 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 0.00% |
| SPY240719P00510000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 16.11 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 0.00% |
| SPY240731P00510000 | 2024-04-15 3:52PM EDT | 2024-07-31 | 16.48 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SPY240816P00510000 | 2024-04-15 4:05PM EDT | 2024-08-16 | 17.94 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| SPY240830P00510000 | 2024-04-15 3:58PM EDT | 2024-08-30 | 18.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240920P00510000 | 2024-04-15 4:07PM EDT | 2024-09-20 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 0.00% |
| SPY240930P00510000 | 2024-04-15 4:04PM EDT | 2024-09-30 | 20.21 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| SPY241220P00510000 | 2024-04-15 3:52PM EDT | 2024-12-20 | 24.19 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SPY241231P00510000 | 2024-04-15 3:46PM EDT | 2024-12-31 | 24.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY250117P00510000 | 2024-04-15 4:09PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SPY250321P00510000 | 2024-04-15 3:22PM EDT | 2025-03-21 | 27.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250331P00510000 | 2024-04-15 2:56PM EDT | 2025-03-31 | 28.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620P00510000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 30.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY250919P00510000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00510000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 35.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260116P00510000 | 2024-04-15 3:52PM EDT | 2026-01-16 | 36.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY261218P00510000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.