SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00430000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 78.69 | 77.90 | 80.62 | +9.66 | +13.99% | 1 | 26 | 202.73% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 79.18 | 79.63 | 0.00 | - | 48 | 248 | 65.53% |
| SPY240503C00430000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 79.17 | 79.59 | 79.97 | +9.64 | +13.86% | 1 | 16 | 56.79% |
| SPY240517C00430000 | 2024-04-26 10:14AM EDT | 2024-05-17 | 80.43 | 80.60 | 80.96 | +10.13 | +14.41% | 7 | 2,655 | 45.69% |
| SPY240524C00430000 | 2024-04-19 4:00PM EDT | 2024-05-24 | 68.00 | 81.21 | 81.58 | 0.00 | - | 3 | 0 | 43.18% |
| SPY240531C00430000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 78.98 | 81.66 | 82.08 | +3.43 | +4.54% | 3 | 218 | 40.89% |
| SPY240621C00430000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 82.95 | 83.02 | 83.66 | +4.97 | +6.37% | 3 | 69,107 | 37.09% |
| SPY240628C00430000 | 2024-04-22 4:05PM EDT | 2024-06-28 | 74.11 | 83.05 | 83.70 | 0.00 | - | 2 | 418 | 35.10% |
| SPY240719C00430000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 75.24 | 84.05 | 84.64 | 0.00 | - | 3 | 659 | 32.41% |
| SPY240731C00430000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 77.17 | 84.90 | 85.55 | 0.00 | - | 5 | 28 | 31.99% |
| SPY240816C00430000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 86.21 | 86.47 | 87.12 | +8.79 | +11.35% | 2 | 176 | 32.11% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 2024-08-30 | 79.70 | 87.86 | 88.50 | 0.00 | - | 7 | 26 | 32.21% |
| SPY240920C00430000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 84.10 | 89.26 | 90.02 | 0.00 | - | 2 | 1,493 | 31.70% |
| SPY240930C00430000 | 2024-04-26 10:15AM EDT | 2024-09-30 | 89.45 | 89.48 | 90.25 | +2.73 | +3.15% | 6 | 236 | 30.95% |
| SPY241220C00430000 | 2024-04-26 2:21PM EDT | 2024-12-20 | 96.08 | 95.70 | 96.61 | +2.71 | +2.90% | 17 | 9,154 | 30.78% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 95.81 | 96.83 | 0.00 | - | 2 | 231 | 30.27% |
| SPY250117C00430000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 96.39 | 96.68 | 98.11 | +3.79 | +4.09% | 4 | 1,675 | 30.30% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 101.53 | 103.11 | 0.00 | - | 2 | 819 | 30.69% |
| SPY250331C00430000 | 2024-04-22 1:54PM EDT | 2025-03-31 | 97.20 | 101.64 | 103.43 | 0.00 | - | 2 | 42 | 30.45% |
| SPY250620C00430000 | 2024-04-26 1:45PM EDT | 2025-06-20 | 108.63 | 107.40 | 109.37 | +2.33 | +2.19% | 1 | 250 | 30.84% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 112.47 | 115.17 | 0.00 | - | 2 | 0 | 30.96% |
| SPY251219C00430000 | 2024-04-25 12:31PM EDT | 2025-12-19 | 111.95 | 117.12 | 120.64 | 0.00 | - | 4 | 1,779 | 31.08% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 117.85 | 121.66 | 0.00 | - | 1 | 61 | 30.85% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 133.88 | 138.00 | 0.00 | - | 1 | 39 | 30.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00430000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,115 | 103.13% |
| SPY240430P00430000 | 2024-04-26 11:20AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,122 | 48.44% |
| SPY240503P00430000 | 2024-04-26 12:46PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 706 | 154,004 | 42.19% |
| SPY240510P00430000 | 2024-04-26 2:46PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 64 | 343 | 34.38% |
| SPY240517P00430000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 4,172 | 194,925 | 30.42% |
| SPY240524P00430000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 1 | 1,817 | 27.83% |
| SPY240531P00430000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 27 | 2,503 | 26.10% |
| SPY240621P00430000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.59 | -0.11 | -15.94% | 134 | 92,260 | 23.57% |
| SPY240628P00430000 | 2024-04-26 1:39PM EDT | 2024-06-28 | 0.72 | 0.70 | 0.71 | -0.44 | -37.93% | 56 | 2,035 | 23.01% |
| SPY240719P00430000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 1.16 | 1.13 | 1.14 | -0.31 | -21.09% | 1,648 | 5,778 | 21.92% |
| SPY240731P00430000 | 2024-04-26 2:37PM EDT | 2024-07-31 | 1.42 | 1.38 | 1.40 | -0.09 | -5.96% | 9 | 398 | 21.44% |
| SPY240816P00430000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 1.78 | 1.76 | 1.78 | -0.31 | -14.83% | 183 | 2,318 | 20.98% |
| SPY240830P00430000 | 2024-04-26 1:07PM EDT | 2024-08-30 | 2.08 | 2.09 | 2.11 | -0.16 | -7.14% | 187 | 0 | 20.62% |
| SPY240920P00430000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 2.62 | 2.59 | 2.61 | -0.35 | -11.78% | 468 | 24,942 | 20.16% |
| SPY240930P00430000 | 2024-04-26 2:19PM EDT | 2024-09-30 | 2.87 | 2.82 | 2.85 | -0.76 | -20.94% | 24 | 2,696 | 19.97% |
| SPY241220P00430000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 5.01 | 4.97 | 5.00 | -0.15 | -2.91% | 23 | 13,218 | 19.13% |
| SPY241231P00430000 | 2024-04-26 11:30AM EDT | 2024-12-31 | 5.33 | 5.17 | 5.25 | -0.03 | -0.56% | 4 | 308 | 18.99% |
| SPY250117P00430000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 5.60 | 5.62 | 5.69 | -0.92 | -14.11% | 45 | 12,908 | 18.87% |
| SPY250321P00430000 | 2024-04-26 2:24PM EDT | 2025-03-21 | 7.19 | 7.10 | 7.18 | -0.84 | -10.46% | 12 | 2,948 | 18.38% |
| SPY250331P00430000 | 2024-04-26 10:14AM EDT | 2025-03-31 | 7.35 | 7.34 | 7.57 | -1.90 | -20.54% | 4 | 200 | 18.45% |
| SPY250620P00430000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 9.29 | 9.15 | 9.31 | -1.21 | -11.52% | 6 | 1,891 | 17.91% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 2025-09-19 | 12.17 | 11.07 | 11.38 | 0.00 | - | 1 | 18 | 17.59% |
| SPY251219P00430000 | 2024-04-26 1:47PM EDT | 2025-12-19 | 13.00 | 12.77 | 13.25 | -2.10 | -13.91% | 5 | 999 | 17.28% |
| SPY260116P00430000 | 2024-04-25 11:03AM EDT | 2026-01-16 | 15.39 | 13.01 | 13.96 | 0.00 | - | 1,000 | 1,286 | 17.28% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 21.96 | 17.37 | 20.18 | 0.00 | - | 3 | 774 | 16.57% |
© 2024 Yahoo. All rights reserved.