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:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00470000 | 2024-04-26 2:53PM EDT | 2024-04-26 | 39.45 | 38.60 | 39.80 | +6.46 | +19.58% | 14 | 300 | 88.67% |
| SPY240429C00470000 | 2024-04-26 9:43AM EDT | 2024-04-29 | 36.85 | 39.12 | 39.58 | +3.64 | +10.96% | 1 | 5 | 38.18% |
| SPY240430C00470000 | 2024-04-26 2:31PM EDT | 2024-04-30 | 38.93 | 39.21 | 39.66 | +4.53 | +13.17% | 1 | 326 | 36.48% |
| SPY240501C00470000 | 2024-04-24 11:44AM EDT | 2024-05-01 | 34.53 | 39.32 | 39.75 | 0.00 | - | 2 | 13 | 35.23% |
| SPY240503C00470000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 39.81 | 39.79 | 39.96 | +6.04 | +17.89% | 15 | 61 | 33.57% |
| SPY240510C00470000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 34.57 | 40.46 | 40.63 | 0.00 | - | 23 | 103 | 29.52% |
| SPY240517C00470000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 40.74 | 41.12 | 41.28 | +4.65 | +12.88% | 16 | 5,929 | 27.41% |
| SPY240524C00470000 | 2024-04-24 10:42AM EDT | 2024-05-24 | 38.71 | 41.90 | 42.07 | 0.00 | - | 2 | 0 | 26.60% |
| SPY240531C00470000 | 2024-04-26 12:08PM EDT | 2024-05-31 | 41.88 | 42.58 | 42.74 | +3.95 | +10.41% | 3 | 1,974 | 25.74% |
| SPY240621C00470000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 44.69 | 44.51 | 45.05 | +5.37 | +13.66% | 34 | 24,189 | 24.95% |
| SPY240628C00470000 | 2024-04-25 3:25PM EDT | 2024-06-28 | 40.56 | 44.71 | 45.30 | 0.00 | - | 21 | 1,129 | 23.97% |
| SPY240719C00470000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 41.96 | 46.52 | 46.97 | 0.00 | - | 3 | 521 | 23.17% |
| SPY240731C00470000 | 2024-04-25 12:47PM EDT | 2024-07-31 | 41.49 | 47.69 | 48.26 | 0.00 | - | 2 | 7 | 23.32% |
| SPY240816C00470000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 47.74 | 49.65 | 50.27 | +2.27 | +4.99% | 2 | 3,231 | 23.87% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 51.33 | 51.89 | 0.00 | - | 4 | 57 | 24.19% |
| SPY240920C00470000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 53.66 | 53.12 | 53.73 | +8.81 | +19.64% | 19 | 13,945 | 24.13% |
| SPY240930C00470000 | 2024-04-25 12:50PM EDT | 2024-09-30 | 47.51 | 53.41 | 54.12 | 0.00 | - | 1 | 527 | 23.70% |
| SPY241220C00470000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 62.20 | 61.48 | 62.42 | +6.20 | +11.07% | 1 | 7,916 | 25.11% |
| SPY241231C00470000 | 2024-04-23 12:01PM EDT | 2024-12-31 | 59.16 | 61.83 | 62.64 | 0.00 | - | 9 | 130 | 24.70% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 55.53 | 63.16 | 64.21 | 0.00 | - | 1 | 7,094 | 24.92% |
| SPY250321C00470000 | 2024-04-26 1:16PM EDT | 2025-03-21 | 70.42 | 68.88 | 70.16 | +10.12 | +16.78% | 6 | 681 | 25.85% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 69.05 | 70.51 | 0.00 | - | 5 | 6 | 25.66% |
| SPY250620C00470000 | 2024-04-26 10:01AM EDT | 2025-06-20 | 75.30 | 75.89 | 77.74 | +2.30 | +3.15% | 1 | 296 | 26.70% |
| SPY250919C00470000 | 2024-04-19 11:19AM EDT | 2025-09-19 | 75.84 | 81.76 | 83.99 | 0.00 | - | 3 | 10 | 27.04% |
| SPY251219C00470000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 87.27 | 87.26 | 90.21 | +6.16 | +7.59% | 2 | 3,385 | 27.50% |
| SPY260116C00470000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 88.50 | 88.32 | 91.53 | +7.65 | +9.46% | 3 | 118 | 27.42% |
| SPY261218C00470000 | 2024-04-26 11:52AM EDT | 2026-12-18 | 108.00 | 106.00 | 111.00 | +4.72 | +4.57% | 5 | 291 | 28.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00470000 | 2024-04-26 2:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 18,425 | 51.56% |
| SPY240429P00470000 | 2024-04-26 2:47PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 440 | 19,164 | 29.30% |
| SPY240430P00470000 | 2024-04-26 1:16PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,037 | 9,412 | 27.34% |
| SPY240501P00470000 | 2024-04-26 3:00PM EDT | 2024-05-01 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 295 | 1,050 | 25.78% |
| SPY240502P00470000 | 2024-04-26 3:00PM EDT | 2024-05-02 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 54 | 873 | 24.61% |
| SPY240503P00470000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,553 | 13,389 | 24.02% |
| SPY240510P00470000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 5,435 | 5,355 | 20.44% |
| SPY240517P00470000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.39 | 0.39 | 0.40 | -0.11 | -21.57% | 4,853 | 37,418 | 19.09% |
| SPY240524P00470000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.63 | 0.62 | 0.64 | -0.11 | -14.86% | 857 | 0 | 18.29% |
| SPY240531P00470000 | 2024-04-26 2:59PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.86 | -0.17 | -16.67% | 956 | 7,677 | 17.54% |
| SPY240621P00470000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 1.84 | 1.83 | 1.85 | -0.29 | -13.62% | 2,924 | 78,284 | 17.01% |
| SPY240628P00470000 | 2024-04-26 3:01PM EDT | 2024-06-28 | 2.15 | 2.16 | 2.18 | -0.25 | -10.42% | 71 | 3,016 | 16.85% |
| SPY240719P00470000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 3.07 | 3.06 | 3.09 | -0.30 | -8.88% | 573 | 15,842 | 16.35% |
| SPY240731P00470000 | 2024-04-26 2:00PM EDT | 2024-07-31 | 3.63 | 3.57 | 3.61 | -0.97 | -21.09% | 12 | 694 | 16.16% |
| SPY240816P00470000 | 2024-04-26 1:54PM EDT | 2024-08-16 | 4.28 | 4.28 | 4.32 | -1.08 | -20.15% | 146 | 7,873 | 15.98% |
| SPY240830P00470000 | 2024-04-26 10:11AM EDT | 2024-08-30 | 4.93 | 4.81 | 4.86 | -0.87 | -15.00% | 2 | 0 | 15.77% |
| SPY240920P00470000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 5.74 | 5.68 | 5.72 | -1.08 | -15.84% | 162 | 50,665 | 15.60% |
| SPY240930P00470000 | 2024-04-26 2:54PM EDT | 2024-09-30 | 6.17 | 6.08 | 6.13 | -0.20 | -3.14% | 28 | 1,042 | 15.53% |
| SPY241220P00470000 | 2024-04-26 2:35PM EDT | 2024-12-20 | 9.78 | 9.62 | 9.67 | -1.24 | -11.25% | 56 | 59,711 | 15.52% |
| SPY241231P00470000 | 2024-04-26 12:03PM EDT | 2024-12-31 | 10.15 | 9.95 | 10.05 | -0.15 | -1.46% | 69 | 274 | 15.47% |
| SPY250117P00470000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 10.67 | 10.60 | 10.70 | -0.24 | -2.20% | 72 | 15,561 | 15.44% |
| SPY250321P00470000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 14.56 | 12.72 | 12.83 | 0.00 | - | 13 | 7,684 | 15.25% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 14.48 | 13.04 | 13.27 | 0.00 | - | 1 | 3,828 | 15.30% |
| SPY250620P00470000 | 2024-04-25 10:28AM EDT | 2025-06-20 | 18.28 | 15.38 | 15.60 | 0.00 | - | 15 | 4,200 | 15.03% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 17.81 | 18.26 | 0.00 | - | 2 | 1 | 14.92% |
| SPY251219P00470000 | 2024-04-26 1:20PM EDT | 2025-12-19 | 20.24 | 20.00 | 20.62 | -3.11 | -13.32% | 1 | 733 | 14.79% |
| SPY260116P00470000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 20.92 | 20.38 | 21.49 | -1.60 | -7.10% | 20 | 970 | 14.83% |
| SPY261218P00470000 | 2024-04-23 3:25PM EDT | 2026-12-18 | 29.10 | 25.94 | 28.87 | 0.00 | - | 21 | 789 | 14.50% |
© 2024 Yahoo. All rights reserved.