SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00450000 | 2024-04-19 3:04PM EDT | 2024-04-19 | 44.76 | 44.52 | 45.71 | -4.88 | -9.83% | 272 | 16,651 | 110.16% |
| SPY240426C00450000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 45.49 | 45.52 | 45.91 | -4.66 | -9.29% | 19 | 62 | 41.53% |
| SPY240430C00450000 | 2024-04-19 3:07PM EDT | 2024-04-30 | 45.56 | 45.65 | 46.19 | -5.40 | -10.60% | 21 | 1,028 | 36.44% |
| SPY240503C00450000 | 2024-04-19 11:52AM EDT | 2024-05-03 | 49.03 | 46.28 | 46.67 | -5.67 | -10.37% | 19 | 10 | 35.84% |
| SPY240510C00450000 | 2024-04-19 2:01PM EDT | 2024-05-10 | 48.79 | 47.01 | 47.49 | -4.67 | -8.74% | 2 | 4 | 33.41% |
| SPY240517C00450000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 48.15 | 47.87 | 48.34 | -3.96 | -7.60% | 30 | 633 | 32.07% |
| SPY240524C00450000 | 2024-04-19 4:13PM EDT | 2024-05-24 | 49.06 | 48.79 | 49.24 | -8.45 | -14.69% | 15 | 9 | 31.32% |
| SPY240531C00450000 | 2024-04-19 3:05PM EDT | 2024-05-31 | 49.40 | 49.41 | 49.88 | -4.99 | -9.17% | 10 | 1,475 | 30.21% |
| SPY240621C00450000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 51.48 | 51.53 | 52.12 | -4.52 | -8.07% | 28 | 21,465 | 28.86% |
| SPY240628C00450000 | 2024-04-17 3:47PM EDT | 2024-06-28 | 58.20 | 51.77 | 52.43 | 0.00 | - | 8 | 1,989 | 27.91% |
| SPY240719C00450000 | 2024-04-19 4:14PM EDT | 2024-07-19 | 53.95 | 53.59 | 54.16 | -3.86 | -6.68% | 59 | 582 | 26.93% |
| SPY240731C00450000 | 2024-04-19 3:24PM EDT | 2024-07-31 | 55.10 | 54.75 | 55.41 | -5.20 | -8.62% | 6 | 45 | 26.90% |
| SPY240816C00450000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 56.27 | 56.72 | 57.33 | -7.76 | -12.12% | 17 | 601 | 27.23% |
| SPY240830C00450000 | 2024-04-19 9:34AM EDT | 2024-08-30 | 59.30 | 58.11 | 59.14 | -8.19 | -12.14% | 22 | 271 | 27.66% |
| SPY240920C00450000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 61.09 | 60.03 | 60.79 | -3.82 | -5.89% | 10 | 2,539 | 27.29% |
| SPY240930C00450000 | 2024-04-18 12:46PM EDT | 2024-09-30 | 66.22 | 60.31 | 61.18 | 0.00 | - | 2 | 577 | 26.81% |
| SPY241220C00450000 | 2024-04-19 4:08PM EDT | 2024-12-20 | 68.32 | 67.99 | 69.02 | -4.51 | -6.19% | 101 | 20,737 | 27.65% |
| SPY241231C00450000 | 2024-04-18 2:47PM EDT | 2024-12-31 | 72.59 | 68.25 | 69.44 | 0.00 | - | 1 | 115 | 27.34% |
| SPY250117C00450000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 68.96 | 69.50 | 70.81 | -4.98 | -6.74% | 9 | 2,374 | 27.40% |
| SPY250321C00450000 | 2024-04-19 12:52PM EDT | 2025-03-21 | 75.50 | 74.90 | 76.54 | -4.50 | -5.62% | 8 | 397 | 28.13% |
| SPY250331C00450000 | 2024-04-19 3:20PM EDT | 2025-03-31 | 75.39 | 75.12 | 76.95 | -5.01 | -6.23% | 3 | 127 | 27.96% |
| SPY250620C00450000 | 2024-04-19 2:16PM EDT | 2025-06-20 | 83.20 | 81.31 | 83.41 | -3.84 | -4.41% | 4 | 1,420 | 28.56% |
| SPY251219C00450000 | 2024-04-19 3:31PM EDT | 2025-12-19 | 95.00 | 91.98 | 95.55 | -3.00 | -3.06% | 3 | 6,547 | 29.18% |
| SPY260116C00450000 | 2024-04-19 10:30AM EDT | 2026-01-16 | 98.13 | 92.76 | 97.00 | -2.00 | -2.00% | 2 | 143 | 29.14% |
| SPY261218C00450000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 112.50 | 110.23 | 114.99 | -6.00 | -5.06% | 4 | 134 | 29.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00450000 | 2024-04-19 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 41,582 | 59.38% |
| SPY240422P00450000 | 2024-04-19 4:00PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 203 | 92 | 34.38% |
| SPY240423P00450000 | 2024-04-19 4:01PM EDT | 2024-04-23 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 164 | 166 | 32.03% |
| SPY240426P00450000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 8,619 | 154,749 | 28.52% |
| SPY240430P00450000 | 2024-04-19 4:09PM EDT | 2024-04-30 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 718 | 3,219 | 25.88% |
| SPY240503P00450000 | 2024-04-19 4:12PM EDT | 2024-05-03 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 13,363 | 10,241 | 25.98% |
| SPY240510P00450000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.63 | +0.14 | +28.00% | 564 | 1,523 | 24.15% |
| SPY240517P00450000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 0.96 | 0.96 | 0.98 | +0.18 | +23.08% | 3,297 | 188,400 | 23.18% |
| SPY240524P00450000 | 2024-04-19 4:11PM EDT | 2024-05-24 | 1.29 | 1.28 | 1.31 | +0.26 | +25.24% | 1,011 | 842 | 22.32% |
| SPY240531P00450000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 1.57 | 1.56 | 1.60 | +0.27 | +20.77% | 10,908 | 79,673 | 21.50% |
| SPY240621P00450000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.72 | +0.37 | +15.88% | 5,931 | 43,793 | 20.55% |
| SPY240628P00450000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 3.07 | 3.03 | 3.09 | +0.45 | +17.18% | 5,578 | 14,127 | 20.31% |
| SPY240719P00450000 | 2024-04-19 4:02PM EDT | 2024-07-19 | 4.08 | 4.02 | 4.09 | +0.61 | +17.58% | 911 | 5,413 | 19.62% |
| SPY240731P00450000 | 2024-04-19 3:43PM EDT | 2024-07-31 | 4.84 | 4.52 | 4.62 | +0.77 | +18.92% | 109 | 807 | 19.28% |
| SPY240816P00450000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 5.29 | 5.23 | 5.33 | +0.54 | +11.37% | 1,732 | 14,437 | 18.95% |
| SPY240830P00450000 | 2024-04-19 4:03PM EDT | 2024-08-30 | 5.88 | 5.80 | 5.92 | +0.66 | +12.64% | 5,407 | 134 | 18.68% |
| SPY240920P00450000 | 2024-04-19 4:14PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.73 | +0.58 | +9.48% | 3,107 | 22,477 | 18.30% |
| SPY240930P00450000 | 2024-04-19 3:24PM EDT | 2024-09-30 | 7.20 | 7.00 | 7.14 | +0.71 | +10.94% | 101 | 1,973 | 18.18% |
| SPY241220P00450000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 10.72 | 10.43 | 10.56 | +0.97 | +9.95% | 415 | 19,532 | 17.76% |
| SPY241231P00450000 | 2024-04-19 4:08PM EDT | 2024-12-31 | 11.02 | 10.76 | 10.96 | +0.89 | +8.79% | 97 | 4,640 | 17.69% |
| SPY250117P00450000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 11.45 | 11.39 | 11.56 | +0.81 | +7.61% | 210 | 10,819 | 17.58% |
| SPY250321P00450000 | 2024-04-19 4:10PM EDT | 2025-03-21 | 13.53 | 13.38 | 13.66 | +0.76 | +5.95% | 85 | 2,104 | 17.25% |
| SPY250331P00450000 | 2024-04-19 12:29PM EDT | 2025-03-31 | 14.00 | 13.42 | 14.24 | +1.35 | +10.67% | 6 | 41 | 17.37% |
| SPY250620P00450000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 16.27 | 15.91 | 16.52 | +0.72 | +4.63% | 15 | 1,547 | 16.95% |
| SPY250919P00450000 | 2024-04-19 12:38PM EDT | 2025-09-19 | 18.52 | 17.92 | 19.21 | +1.12 | +6.44% | 6 | 19 | 16.75% |
| SPY251219P00450000 | 2024-04-19 3:13PM EDT | 2025-12-19 | 20.52 | 20.06 | 21.40 | +0.52 | +2.60% | 18 | 8,132 | 16.46% |
| SPY260116P00450000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 21.50 | 20.11 | 22.00 | +1.15 | +5.65% | 48 | 7,300 | 16.37% |
| SPY261218P00450000 | 2024-04-19 3:11PM EDT | 2026-12-18 | 27.60 | 25.16 | 27.85 | +2.20 | +8.66% | 1 | 721 | 15.34% |
© 2024 Yahoo. All rights reserved.