NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.65 +5.93 (+1.19%)
At close: April 23 at 4:00 PM EDT
506.03 +0.38 (+0.08%)
Pre-Market: 6:06 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
SPY240430C00385000 3/22/2024 7:04 PM 2024-04-30 139.44 110.41 110.97 0.00 0.00% 148 208 0.00%
SPY240517C00385000 4/12/2024 2:31 PM 2024-05-17 131.36 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240531C00385000 1/17/2024 5:45 PM 2024-05-31 94.58 119.17 119.76 0.00 0.00% 27 24 0.00%
SPY240621C00385000 4/22/2024 3:47 PM 2024-06-21 115.61 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240628C00385000 4/5/2024 3:53 PM 2024-06-28 138.90 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240719C00385000 3/28/2024 4:38 PM 2024-07-19 144.18 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240731C00385000 4/23/2024 5:09 PM 2024-07-31 125.48 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240816C00385000 2/7/2024 8:31 PM 2024-08-16 122.49 134.85 135.80 0.00 0.00% - 0 55.98%
SPY240920C00385000 4/23/2024 7:29 PM 2024-09-20 128.98 0.00 0.00 0.00 0.00% 52 0 0.00%
SPY240930C00385000 3/27/2024 7:33 PM 2024-09-30 146.36 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY241220C00385000 4/23/2024 6:59 PM 2024-12-20 134.35 0.00 0.00 0.00 0.00% 9 0 0.00%
SPY241231C00385000 4/4/2024 7:32 PM 2024-12-31 143.69 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY250117C00385000 4/10/2024 5:02 PM 2025-01-17 144.79 0.00 0.00 0.00 0.00% 19 0 0.00%
SPY250321C00385000 3/27/2024 7:46 PM 2025-03-21 156.30 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY250620C00385000 4/23/2024 2:03 PM 2025-06-20 141.58 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY251219C00385000 4/19/2024 5:11 PM 2025-12-19 146.00 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY260116C00385000 3/20/2024 7:27 PM 2026-01-16 166.93 142.00 147.00 0.00 0.00% 5 36 30.69%
SPY261218C00385000 4/19/2024 4:44 PM 2026-12-18 159.00 0.00 0.00 0.00 0.00% 1 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
SPY240430P00385000 4/23/2024 7:59 PM 2024-04-30 0.01 0.00 0.00 0.00 0.00% 137 0 50.00%
SPY240510P00385000 4/23/2024 2:53 PM 2024-05-10 0.05 0.00 0.00 0.00 0.00% 41 0 25.00%
SPY240517P00385000 4/22/2024 6:32 PM 2024-05-17 0.10 0.00 0.00 0.00 0.00% 11 0 25.00%
SPY240531P00385000 4/23/2024 2:07 PM 2024-05-31 0.16 0.00 0.00 0.00 0.00% 1 0 12.50%
SPY240621P00385000 4/23/2024 8:10 PM 2024-06-21 0.32 0.00 0.00 0.00 0.00% 1,411 0 12.50%
SPY240628P00385000 4/18/2024 7:54 PM 2024-06-28 0.67 0.00 0.00 0.00 0.00% 2 0 12.50%
SPY240719P00385000 4/22/2024 7:41 PM 2024-07-19 0.79 0.00 0.00 0.00 0.00% 1 0 12.50%
SPY240731P00385000 4/22/2024 3:55 PM 2024-07-31 1.07 0.00 0.00 0.00 0.00% 8 0 12.50%
SPY240816P00385000 4/22/2024 5:33 PM 2024-08-16 1.17 0.00 0.00 0.00 0.00% 2 0 12.50%
SPY240830P00385000 4/23/2024 3:57 PM 2024-08-30 1.18 0.00 0.00 0.00 0.00% 1 0 12.50%
SPY240920P00385000 4/23/2024 2:38 PM 2024-09-20 1.49 0.00 0.00 0.00 0.00% 18 0 6.25%
SPY240930P00385000 4/23/2024 7:39 PM 2024-09-30 1.57 0.00 0.00 0.00 0.00% 29 0 6.25%
SPY241220P00385000 4/22/2024 7:33 PM 2024-12-20 3.30 0.00 0.00 0.00 0.00% 2 0 6.25%
SPY241231P00385000 4/22/2024 6:36 PM 2024-12-31 3.35 0.00 0.00 0.00 0.00% 9 0 6.25%
SPY250117P00385000 4/23/2024 7:32 PM 2025-01-17 3.30 0.00 0.00 0.00 0.00% 14 0 6.25%
SPY250321P00385000 4/23/2024 2:21 PM 2025-03-21 4.42 0.00 0.00 0.00 0.00% 2 0 6.25%
SPY250331P00385000 4/22/2024 6:43 PM 2025-03-31 4.90 0.00 0.00 0.00 0.00% 22 0 6.25%
SPY250620P00385000 4/23/2024 3:32 PM 2025-06-20 5.71 0.00 0.00 0.00 0.00% 3 0 6.25%
SPY250919P00385000 4/22/2024 2:13 PM 2025-09-19 8.20 0.00 0.00 0.00 0.00% 2 0 6.25%
SPY251219P00385000 4/22/2024 7:54 PM 2025-12-19 9.18 0.00 0.00 0.00 0.00% 14 0 3.13%
SPY260116P00385000 4/22/2024 7:37 PM 2026-01-16 9.41 0.00 0.00 0.00 0.00% 2 0 3.13%
SPY261218P00385000 4/19/2024 8:00 PM 2026-12-18 14.91 0.00 0.00 0.00 0.00% 6 0 3.13%

Related Tickers