NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

503.49 -1.92 (-0.38%)
At close: April 25 at 4:00 PM EDT
507.04 +3.55 (+0.71%)
Pre-Market: 5:56 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240430C00300000 4/25/2024 1:53 PM 2024-04-30 198.34 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240517C00300000 4/25/2024 5:08 PM 2024-05-17 202.80 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240531C00300000 4/25/2024 1:47 PM 2024-05-31 200.84 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240621C00300000 4/25/2024 4:54 PM 2024-06-21 204.01 0.00 0.00 0.00 0.00% 200 0 0.00%
SPY240628C00300000 4/23/2024 6:23 PM 2024-06-28 208.72 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240816C00300000 4/24/2024 2:55 PM 2024-08-16 209.31 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240920C00300000 4/25/2024 7:57 PM 2024-09-20 208.82 0.00 0.00 0.00 0.00% 30 0 0.00%
SPY240930C00300000 4/25/2024 2:41 PM 2024-09-30 204.50 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY241220C00300000 4/25/2024 1:43 PM 2024-12-20 208.08 0.00 0.00 0.00 0.00% 8 0 0.00%
SPY250117C00300000 4/24/2024 2:22 PM 2025-01-17 216.05 0.00 0.00 0.00 0.00% 11 0 0.00%
SPY250321C00300000 4/24/2024 3:44 PM 2025-03-21 216.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY250620C00300000 4/23/2024 5:05 PM 2025-06-20 221.78 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY251219C00300000 4/19/2024 4:30 PM 2025-12-19 216.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY260116C00300000 4/18/2024 5:17 PM 2026-01-16 221.00 0.00 0.00 0.00 0.00% 15 0 0.00%
SPY261218C00300000 4/19/2024 8:12 PM 2026-12-18 226.10 0.00 0.00 0.00 0.00% 4 0 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
SPY240430P00300000 4/23/2024 3:00 PM 2024-04-30 0.01 0.00 0.00 0.00 0.00% 69 0 50.00%
SPY240517P00300000 4/25/2024 4:41 PM 2024-05-17 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
SPY240531P00300000 4/25/2024 3:28 PM 2024-05-31 0.04 0.00 0.00 0.00 0.00% 18 0 25.00%
SPY240621P00300000 4/25/2024 8:05 PM 2024-06-21 0.08 0.00 0.00 0.00 0.00% 9 0 25.00%
SPY240628P00300000 4/25/2024 6:01 PM 2024-06-28 0.10 0.00 0.00 0.00 0.00% 573 0 25.00%
SPY240719P00300000 4/25/2024 8:07 PM 2024-07-19 0.17 0.00 0.00 0.00 0.00% 32 0 25.00%
SPY240816P00300000 4/25/2024 6:01 PM 2024-08-16 0.31 0.00 0.00 0.00 0.00% 55 0 12.50%
SPY240920P00300000 4/25/2024 8:02 PM 2024-09-20 0.46 0.00 0.00 0.00 0.00% 35 0 12.50%
SPY240930P00300000 4/25/2024 8:03 PM 2024-09-30 0.50 0.00 0.00 0.00 0.00% 6 0 12.50%
SPY241220P00300000 4/25/2024 8:02 PM 2024-12-20 1.05 0.00 0.00 0.00 0.00% 361 0 12.50%
SPY250117P00300000 4/25/2024 5:27 PM 2025-01-17 1.29 0.00 0.00 0.00 0.00% 1 0 12.50%
SPY250321P00300000 4/24/2024 6:28 PM 2025-03-21 1.61 0.00 0.00 0.00 0.00% 7 0 12.50%
SPY250620P00300000 4/24/2024 3:31 PM 2025-06-20 2.19 0.00 0.00 0.00 0.00% 11 0 12.50%
SPY250919P00300000 4/22/2024 7:04 PM 2025-09-19 3.02 0.00 0.00 0.00 0.00% 1 0 6.25%
SPY251219P00300000 4/25/2024 5:48 PM 2025-12-19 3.33 0.00 0.00 0.00 0.00% 4 0 6.25%
SPY260116P00300000 4/25/2024 8:11 PM 2026-01-16 3.47 0.00 0.00 0.00 0.00% 26 0 6.25%
SPY261218P00300000 4/24/2024 3:01 PM 2026-12-18 5.25 0.00 0.00 0.00 0.00% 2 0 6.25%

Related Tickers