NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

508.33 +4.84 (+0.96%)
As of 10:07 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240430C00305000 4/22/2024 1:43 PM 2024-04-30 192.32 202.80 202.97 0.00 0.00% 2 281 0.00%
SPY240517C00305000 4/22/2024 1:44 PM 2024-05-17 193.59 203.70 204.25 0.00 0.00% 2 10 99.71%
SPY240531C00305000 4/1/2024 1:36 PM 2024-05-31 222.00 204.26 204.78 0.00 0.00% 76 41 85.91%
SPY240621C00305000 4/10/2024 1:34 PM 2024-06-21 211.93 204.45 205.72 0.00 0.00% 100 2,036 73.14%
SPY240628C00305000 3/11/2024 7:55 PM 2024-06-28 209.33 211.46 212.54 0.00 0.00% 2 2 99.73%
SPY240719C00305000 3/19/2024 4:51 PM 2024-07-19 215.01 197.41 198.06 0.00 0.00% 2 1 0.00%
SPY240816C00305000 4/24/2024 7:27 PM 2024-08-16 205.26 206.36 207.37 0.00 0.00% 4 12 59.88%
SPY240920C00305000 4/26/2024 1:44 PM 2024-09-20 207.44 208.02 209.04 3.63 1.78% 2 312 57.25%
SPY240930C00305000 4/25/2024 7:25 PM 2024-09-30 204.67 207.53 208.53 0.00 0.00% 80 42 54.07%
SPY241220C00305000 4/24/2024 2:11 PM 2024-12-20 210.94 211.05 212.38 0.00 0.00% 62 468 51.10%
SPY250117C00305000 4/19/2024 1:50 PM 2025-01-17 204.25 210.87 212.64 0.00 0.00% 2 28 49.82%
SPY250321C00305000 2/15/2024 6:28 PM 2025-03-21 209.10 217.76 220.39 0.00 0.00% 1 14 52.93%
SPY250620C00305000 11/20/2023 3:43 PM 2025-06-20 166.23 185.48 189.36 0.00 0.00% - 1 0.00%
SPY251219C00305000 4/19/2024 7:57 PM 2025-12-19 212.14 221.14 225.00 0.00 0.00% 2 13 43.95%
SPY260116C00305000 1/24/2024 8:14 PM 2026-01-16 201.20 219.50 224.50 0.00 0.00% 1 3 42.58%
SPY261218C00305000 4/18/2024 2:42 PM 2026-12-18 228.56 229.50 234.00 0.00 0.00% 1 5 39.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240430P00305000 4/16/2024 6:10 PM 2024-04-30 0.01 0.00 0.01 0.00 0.00% 250 670 128.13%
SPY240517P00305000 4/25/2024 3:24 PM 2024-05-17 0.02 0.01 0.02 0.00 0.00% 114 4,252 66.41%
SPY240531P00305000 4/26/2024 1:33 PM 2024-05-31 0.03 0.02 0.03 -0.02 -40.00% 2 816 54.30%
SPY240621P00305000 4/25/2024 8:00 PM 2024-06-21 0.09 0.07 0.08 0.00 0.00% 75 5,993 47.95%
SPY240628P00305000 4/25/2024 8:00 PM 2024-06-28 0.12 0.09 0.10 0.00 0.00% 77 1,170 46.29%
SPY240719P00305000 4/25/2024 7:21 PM 2024-07-19 0.19 0.17 0.18 0.00 0.00% 26 547 42.92%
SPY240816P00305000 4/26/2024 1:42 PM 2024-08-16 0.29 0.27 0.29 -0.03 -9.38% 100 1,077 39.45%
SPY240920P00305000 4/24/2024 8:08 PM 2024-09-20 0.53 0.44 0.45 0.00 0.00% 9 1,853 36.52%
SPY240930P00305000 4/23/2024 3:55 PM 2024-09-30 0.56 0.48 0.49 0.00 0.00% 75 406 35.77%
SPY241220P00305000 4/22/2024 4:17 PM 2024-12-20 1.37 1.03 1.05 0.00 0.00% 100 2,482 32.67%
SPY250117P00305000 4/23/2024 3:32 PM 2025-01-17 1.30 1.20 1.22 0.00 0.00% 3 618 31.70%
SPY250321P00305000 4/24/2024 6:28 PM 2025-03-21 1.71 1.58 1.62 0.00 0.00% 2 249 29.98%
SPY250620P00305000 4/23/2024 2:54 PM 2025-06-20 2.27 2.14 2.20 0.00 0.00% 4 54 28.12%
SPY250919P00305000 4/15/2024 6:08 PM 2025-09-19 3.72 2.63 2.80 0.00 0.00% 2 3 26.78%
SPY251219P00305000 4/22/2024 6:57 PM 2025-12-19 3.85 3.25 3.33 0.00 0.00% 49 795 25.60%
SPY260116P00305000 3/1/2024 5:55 PM 2026-01-16 3.89 3.30 4.48 0.00 0.00% 190 195 26.77%
SPY261218P00305000 4/19/2024 7:29 PM 2026-12-18 6.72 4.59 6.35 0.00 0.00% 5 10 23.58%

Related Tickers