SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:400.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-23 1:14PM EDT | 2024-04-26 | 105.16 | 104.84 | 105.20 | 0.00 | - | 6 | 299 | 143.55% |
| SPY240430C00400000 | 2024-04-22 2:41PM EDT | 2024-04-30 | 101.92 | 104.85 | 105.24 | 0.00 | - | 1 | 32 | 94.43% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 105.53 | 105.84 | 0.00 | - | 9 | 4 | 87.82% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 105.62 | 106.05 | 0.00 | - | 1 | 1 | 68.70% |
| SPY240517C00400000 | 2024-04-24 10:52AM EDT | 2024-05-17 | 106.94 | 106.23 | 106.60 | -0.07 | -0.07% | 2 | 221 | 61.77% |
| SPY240524C00400000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 108.10 | 106.82 | 107.25 | 0.00 | - | 3 | 4 | 57.61% |
| SPY240531C00400000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 107.60 | 107.11 | 107.52 | 0.00 | - | 2 | 283 | 53.26% |
| SPY240621C00400000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 109.77 | 108.68 | 109.20 | 0.00 | - | 2 | 10,485 | 48.56% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 108.46 | 109.14 | 0.00 | - | 6 | 235 | 45.75% |
| SPY240719C00400000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 110.70 | 109.20 | 109.75 | +5.70 | +5.43% | 4 | 15 | 41.23% |
| SPY240731C00400000 | 2024-04-22 1:37PM EDT | 2024-07-31 | 105.95 | 109.86 | 110.61 | 0.00 | - | 33 | 32 | 40.39% |
| SPY240816C00400000 | 2024-04-24 10:09AM EDT | 2024-08-16 | 113.65 | 111.23 | 111.88 | +7.80 | +7.37% | 20 | 49 | 39.73% |
| SPY240830C00400000 | 2024-04-24 10:08AM EDT | 2024-08-30 | 114.90 | 112.39 | 113.20 | +1.28 | +1.13% | 2 | 14 | 39.58% |
| SPY240920C00400000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 115.27 | 113.80 | 114.47 | +0.42 | +0.37% | 4 | 932 | 38.47% |
| SPY240930C00400000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 114.70 | 113.76 | 114.70 | +3.31 | +2.97% | 4 | 353 | 37.55% |
| SPY241220C00400000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 120.11 | 119.16 | 120.06 | 0.00 | - | 14 | 9,199 | 35.96% |
| SPY241231C00400000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 111.31 | 119.28 | 120.38 | 0.00 | - | 3 | 216 | 35.46% |
| SPY250117C00400000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 121.52 | 119.76 | 121.29 | 0.00 | - | 9 | 1,848 | 35.13% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 124.38 | 126.08 | 0.00 | - | 4 | 725 | 35.32% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 124.37 | 126.29 | 0.00 | - | 2 | 4 | 34.95% |
| SPY250620C00400000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 130.35 | 129.11 | 131.27 | 0.00 | - | 1 | 345 | 34.67% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 133.39 | 136.35 | 0.00 | - | 1 | 2 | 34.35% |
| SPY251219C00400000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 136.86 | 137.32 | 140.97 | 0.00 | - | 13 | 2,923 | 34.04% |
| SPY260116C00400000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 141.45 | 137.92 | 142.00 | +2.20 | +1.58% | 1 | 172 | 33.79% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 2026-12-18 | 155.50 | 152.50 | 157.00 | 0.00 | - | 1 | 143 | 33.22% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 158,530 | 78.13% |
| SPY240430P00400000 | 2024-04-23 11:08AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,741 | 51.56% |
| SPY240503P00400000 | 2024-04-24 10:53AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 164 | 77,340 | 50.98% |
| SPY240510P00400000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | 0.00 | - | 31 | 895 | 42.09% |
| SPY240517P00400000 | 2024-04-24 10:57AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 96 | 162,128 | 37.31% |
| SPY240524P00400000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | 0.00 | - | 14 | 128 | 34.38% |
| SPY240531P00400000 | 2024-04-24 10:46AM EDT | 2024-05-31 | 0.19 | 0.19 | 0.20 | 0.00 | - | 16 | 109,110 | 31.98% |
| SPY240621P00400000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 0.42 | 0.42 | 0.43 | +0.01 | +2.44% | 262 | 64,035 | 28.66% |
| SPY240628P00400000 | 2024-04-24 10:06AM EDT | 2024-06-28 | 0.47 | 0.49 | 0.51 | -0.03 | -6.00% | 5 | 4,808 | 27.86% |
| SPY240719P00400000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 0.80 | 0.79 | 0.80 | 0.00 | - | 501 | 6,540 | 26.20% |
| SPY240731P00400000 | 2024-04-24 9:37AM EDT | 2024-07-31 | 0.92 | 0.97 | 0.99 | -0.03 | -3.16% | 12 | 1,108 | 25.54% |
| SPY240816P00400000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 1.24 | 1.24 | 1.25 | 0.00 | - | 128 | 821 | 24.80% |
| SPY240830P00400000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 1.40 | 1.47 | 1.49 | -0.11 | -7.28% | 4 | 142 | 24.27% |
| SPY240920P00400000 | 2024-04-24 11:04AM EDT | 2024-09-20 | 1.85 | 1.83 | 1.85 | +0.03 | +1.65% | 26 | 30,865 | 23.58% |
| SPY240930P00400000 | 2024-04-24 9:39AM EDT | 2024-09-30 | 1.88 | 1.99 | 2.02 | -0.09 | -4.57% | 7 | 1,491 | 23.29% |
| SPY241220P00400000 | 2024-04-24 9:58AM EDT | 2024-12-20 | 3.47 | 3.59 | 3.61 | -0.06 | -1.70% | 37 | 69,777 | 21.88% |
| SPY241231P00400000 | 2024-04-24 9:41AM EDT | 2024-12-31 | 3.64 | 3.74 | 3.80 | -0.07 | -1.89% | 36 | 1,931 | 21.69% |
| SPY250117P00400000 | 2024-04-24 11:00AM EDT | 2025-01-17 | 4.06 | 4.06 | 4.12 | +0.02 | +0.50% | 19 | 16,175 | 21.46% |
| SPY250321P00400000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 5.06 | 5.19 | 5.25 | -0.11 | -2.13% | 12 | 2,449 | 20.71% |
| SPY250331P00400000 | 2024-04-24 10:22AM EDT | 2025-03-31 | 5.28 | 5.19 | 5.67 | -0.05 | -0.94% | 1 | 103 | 20.88% |
| SPY250620P00400000 | 2024-04-23 11:02AM EDT | 2025-06-20 | 6.81 | 6.82 | 6.95 | -0.19 | -2.71% | 3 | 7,216 | 20.01% |
| SPY250919P00400000 | 2024-04-23 4:02PM EDT | 2025-09-19 | 8.37 | 8.38 | 8.60 | 0.00 | - | 1 | 20 | 19.49% |
| SPY251219P00400000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 9.72 | 9.83 | 10.00 | -0.31 | -3.09% | 6 | 10,838 | 18.95% |
| SPY260116P00400000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 10.20 | 10.02 | 10.73 | -0.20 | -1.92% | 1 | 961 | 19.01% |
| SPY261218P00400000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 15.55 | 14.50 | 16.24 | 0.00 | - | 6 | 2,806 | 18.11% |
© 2024 Yahoo. All rights reserved.