SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:465.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00465000 | 2024-04-23 11:01AM EDT | 2024-04-26 | 39.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00465000 | 2024-04-23 1:35PM EDT | 2024-04-30 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00465000 | 2024-04-23 10:05AM EDT | 2024-05-03 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00465000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 40.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00465000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 43.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00465000 | 2024-04-22 9:49AM EDT | 2024-05-24 | 37.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00465000 | 2024-04-24 4:06PM EDT | 2024-05-31 | 42.61 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY240621C00465000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 45.77 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPY240719C00465000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 43.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 2024-07-31 | 46.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 56.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00465000 | 2024-04-24 11:00AM EDT | 2024-12-20 | 63.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00465000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 64.09 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00465000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| SPY240430P00465000 | 2024-04-24 2:24PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| SPY240503P00465000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 12.50% |
| SPY240510P00465000 | 2024-04-24 4:12PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SPY240517P00465000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| SPY240524P00465000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| SPY240531P00465000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| SPY240621P00465000 | 2024-04-24 4:10PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 3.13% |
| SPY240628P00465000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY240719P00465000 | 2024-04-24 4:03PM EDT | 2024-07-19 | 3.19 | 0.00 | 0.00 | 0.00 | - | 22,196 | 0 | 3.13% |
| SPY240731P00465000 | 2024-04-24 1:25PM EDT | 2024-07-31 | 3.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY240816P00465000 | 2024-04-24 4:12PM EDT | 2024-08-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| SPY240830P00465000 | 2024-04-24 10:14AM EDT | 2024-08-30 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240920P00465000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY240930P00465000 | 2024-04-24 10:41AM EDT | 2024-09-30 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241220P00465000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 9.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY241231P00465000 | 2024-04-23 3:00PM EDT | 2024-12-31 | 10.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY250117P00465000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY250321P00465000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00465000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 1.56% |
| SPY250620P00465000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 15.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY251219P00465000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116P00465000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 21.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY261218P00465000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 30.16 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.