SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00440000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 62.04 | 67.31 | 69.59 | 0.00 | - | 4 | 29 | 170.70% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 2024-04-30 | 63.73 | 68.37 | 68.78 | 0.00 | - | 3 | 251 | 54.49% |
| SPY240503C00440000 | 2024-04-26 9:33AM EDT | 2024-05-03 | 66.40 | 68.78 | 69.23 | +3.82 | +6.10% | 1 | 510 | 50.29% |
| SPY240510C00440000 | 2024-04-25 12:30PM EDT | 2024-05-10 | 62.53 | 69.23 | 69.67 | 0.00 | - | 20 | 101 | 44.82% |
| SPY240517C00440000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 70.28 | 69.90 | 70.38 | +5.32 | +8.19% | 1 | 2,357 | 41.74% |
| SPY240524C00440000 | 2024-04-24 12:43PM EDT | 2024-05-24 | 66.14 | 70.47 | 70.93 | 0.00 | - | 1 | 0 | 38.98% |
| SPY240531C00440000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 69.61 | 70.98 | 71.43 | +8.12 | +13.21% | 3 | 109 | 36.91% |
| SPY240621C00440000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 64.46 | 72.41 | 73.07 | 0.00 | - | 3 | 14,893 | 33.68% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 72.47 | 73.21 | 0.00 | - | 1 | 562 | 32.10% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 68.11 | 73.74 | 74.33 | 0.00 | - | 22 | 246 | 29.97% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 74.59 | 75.30 | 0.00 | - | 2 | 88 | 29.66% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 70.54 | 76.31 | 76.96 | 0.00 | - | 252 | 270 | 29.87% |
| SPY240830C00440000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 75.19 | 77.76 | 78.41 | 0.00 | - | 2 | 27 | 30.05% |
| SPY240920C00440000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 79.73 | 79.37 | 80.04 | +8.08 | +11.28% | 4 | 1,746 | 29.70% |
| SPY240930C00440000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 78.76 | 79.46 | 80.22 | 0.00 | - | 2 | 403 | 28.93% |
| SPY241220C00440000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 78.84 | 86.18 | 86.94 | 0.00 | - | 18 | 10,857 | 29.11% |
| SPY241231C00440000 | 2024-04-23 12:39PM EDT | 2024-12-31 | 85.00 | 86.34 | 87.30 | 0.00 | - | 2 | 235 | 28.75% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 81.78 | 87.33 | 88.60 | 0.00 | - | 3 | 2,887 | 28.78% |
| SPY250321C00440000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 85.66 | 92.53 | 94.04 | 0.00 | - | 4 | 704 | 29.45% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 92.57 | 94.28 | 0.00 | - | 4 | 12 | 29.17% |
| SPY250620C00440000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 98.03 | 98.68 | 100.58 | 0.00 | - | 1 | 728 | 29.74% |
| SPY251219C00440000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 110.90 | 108.82 | 112.21 | +5.88 | +5.60% | 5 | 1,686 | 30.15% |
| SPY260116C00440000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 102.79 | 109.63 | 113.30 | 0.00 | - | 10 | 723 | 29.95% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 126.36 | 131.00 | 0.00 | - | 1 | 59 | 30.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00440000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 17,818 | 87.50% |
| SPY240430P00440000 | 2024-04-26 12:04PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,356 | 4,446 | 44.53% |
| SPY240503P00440000 | 2024-04-26 11:09AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 118 | 857 | 37.89% |
| SPY240510P00440000 | 2024-04-26 10:53AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 4 | 723 | 30.76% |
| SPY240517P00440000 | 2024-04-26 11:53AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.53% | 279 | 20,001 | 27.49% |
| SPY240524P00440000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 21 | 501 | 25.42% |
| SPY240531P00440000 | 2024-04-26 11:57AM EDT | 2024-05-31 | 0.34 | 0.34 | 0.35 | -0.02 | -5.41% | 38 | 6,641 | 23.78% |
| SPY240621P00440000 | 2024-04-26 11:52AM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.03 | -3.66% | 343 | 65,147 | 21.94% |
| SPY240628P00440000 | 2024-04-26 11:50AM EDT | 2024-06-28 | 0.94 | 0.95 | 0.96 | -0.07 | -6.93% | 84 | 3,903 | 21.49% |
| SPY240719P00440000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 1.48 | 1.48 | 1.50 | -0.20 | -11.90% | 321 | 1,681 | 20.56% |
| SPY240731P00440000 | 2024-04-26 10:55AM EDT | 2024-07-31 | 1.77 | 1.78 | 1.80 | -0.09 | -4.84% | 8 | 672 | 20.11% |
| SPY240816P00440000 | 2024-04-26 11:08AM EDT | 2024-08-16 | 2.23 | 2.23 | 2.25 | -0.44 | -16.48% | 6 | 2,765 | 19.71% |
| SPY240830P00440000 | 2024-04-24 2:22PM EDT | 2024-08-30 | 2.66 | 2.59 | 2.63 | -0.29 | -9.83% | 1 | 0 | 19.39% |
| SPY240920P00440000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 3.15 | 3.19 | 3.22 | -0.13 | -3.96% | 36 | 18,969 | 19.01% |
| SPY240930P00440000 | 2024-04-26 10:50AM EDT | 2024-09-30 | 3.44 | 3.45 | 3.49 | -0.84 | -19.63% | 33 | 2,037 | 18.84% |
| SPY241220P00440000 | 2024-04-26 11:44AM EDT | 2024-12-20 | 5.88 | 5.89 | 5.94 | -0.74 | -11.18% | 12 | 18,271 | 18.18% |
| SPY241231P00440000 | 2024-04-26 10:57AM EDT | 2024-12-31 | 6.15 | 6.14 | 6.23 | -1.73 | -21.95% | 3 | 422 | 18.07% |
| SPY250117P00440000 | 2024-04-26 10:54AM EDT | 2025-01-17 | 6.60 | 6.60 | 6.68 | -0.88 | -11.76% | 71 | 7,694 | 17.93% |
| SPY250321P00440000 | 2024-04-25 9:54AM EDT | 2025-03-21 | 10.23 | 8.29 | 8.38 | 0.00 | - | 2 | 1,715 | 17.56% |
| SPY250331P00440000 | 2024-04-26 11:05AM EDT | 2025-03-31 | 8.47 | 8.50 | 8.66 | -0.91 | -9.70% | 2 | 83 | 17.53% |
| SPY250620P00440000 | 2024-04-25 12:42PM EDT | 2025-06-20 | 11.94 | 10.50 | 10.69 | 0.00 | - | 4 | 4,688 | 17.16% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 12.56 | 12.93 | 0.00 | - | 1 | 20 | 16.90% |
| SPY251219P00440000 | 2024-04-22 12:19PM EDT | 2025-12-19 | 17.34 | 14.47 | 14.96 | 0.00 | - | 52 | 1,973 | 16.65% |
| SPY260116P00440000 | 2024-04-25 4:02PM EDT | 2026-01-16 | 16.00 | 14.67 | 15.73 | 0.00 | - | 1 | 971 | 16.67% |
| SPY261218P00440000 | 2024-04-25 3:36PM EDT | 2026-12-18 | 21.85 | 19.39 | 22.31 | 0.00 | - | 1 | 52 | 16.06% |
© 2024 Yahoo. All rights reserved.