NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

508.26 +4.77 (+0.95%)
At close: April 26 at 4:00 PM EDT
508.69 +0.43 (+0.08%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240621C00215000 4/19/2024 3:12 PM 2024-06-21 285.49 294.66 295.42 0.00 0.00% 4 439 117.43%
SPY240816C00215000 1/29/2024 8:02 PM 2024-08-16 278.60 292.77 293.88 0.00 0.00% - 1 54.10%
SPY240920C00215000 4/26/2024 1:48 PM 2024-09-20 295.33 296.10 297.13 8.06 2.81% 2 490 81.57%
SPY241220C00215000 4/22/2024 1:43 PM 2024-12-20 287.77 297.47 299.02 0.00 0.00% 2 51 69.73%
SPY250117C00215000 3/15/2024 3:31 PM 2025-01-17 301.77 300.67 302.96 0.00 0.00% 3 7 75.18%
SPY250321C00215000 8/30/2023 1:32 PM 2025-03-21 244.50 221.00 226.00 0.00 0.00% 1 2 0.00%
SPY250620C00215000 8/2/2023 6:28 PM 2025-06-20 248.00 244.00 249.00 0.00 0.00% 1 46 0.00%
SPY251219C00215000 1/4/2024 6:13 PM 2025-12-19 262.17 286.57 290.43 0.00 0.00% 2 16 0.00%
SPY260116C00215000 12/14/2023 5:30 PM 2026-01-16 267.50 267.84 272.50 0.00 0.00% 1 11 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240621P00215000 4/26/2024 1:45 PM 2024-06-21 0.02 0.01 0.02 0.01 100.00% 101 5,490 67.97%
SPY240816P00215000 4/17/2024 8:02 PM 2024-08-16 0.13 0.07 0.08 0.00 0.00% 1 53 55.37%
SPY240920P00215000 4/24/2024 7:20 PM 2024-09-20 0.13 0.11 0.13 0.00 0.00% 59 5,424 50.68%
SPY241220P00215000 4/26/2024 8:14 PM 2024-12-20 0.34 0.34 0.36 -0.04 -10.53% 2 2,324 45.07%
SPY250117P00215000 4/26/2024 1:44 PM 2025-01-17 0.43 0.42 0.44 -0.19 -30.65% 1 6,706 43.75%
SPY250321P00215000 3/26/2024 6:35 PM 2025-03-21 0.70 0.58 0.63 0.00 0.00% 3 407 41.26%
SPY250620P00215000 4/15/2024 5:19 PM 2025-06-20 1.09 0.80 0.87 0.00 0.00% 10 23 38.26%
SPY251219P00215000 4/23/2024 7:30 PM 2025-12-19 1.31 1.23 1.31 0.00 0.00% 10 91 34.04%
SPY260116P00215000 4/3/2024 3:54 PM 2026-01-16 1.54 1.05 1.57 0.00 0.00% 3 37 34.28%

Related Tickers