NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

509.42 +5.93 (+1.18%)
As of 1:44 PM 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
SPY240426C00481000 4/25/2024 7:09 PM 2024-04-26 22.35 27.70 29.92 0.00 0.00% 2 16 67.77%
SPY240430C00481000 4/19/2024 7:39 PM 2024-04-30 15.69 28.54 28.94 0.00 0.00% 10 44 32.23%
SPY240517C00481000 4/23/2024 2:32 PM 2024-05-17 27.56 30.83 30.99 0.00 0.00% 1 345 24.05%
SPY240531C00481000 4/26/2024 3:30 PM 2024-05-31 31.33 32.51 32.65 7.70 32.59% 21 0 22.75%
SPY240621C00481000 4/25/2024 2:31 PM 2024-06-21 27.27 34.93 35.42 0.00 0.00% 1 251 22.67%
SPY240628C00481000 4/22/2024 3:24 PM 2024-06-28 25.53 35.29 35.81 0.00 0.00% 3 2,332 21.97%
SPY240719C00481000 4/26/2024 4:19 PM 2024-07-19 36.71 37.25 37.71 7.27 24.69% 4 53 21.44%
SPY240731C00481000 4/25/2024 6:02 PM 2024-07-31 33.50 38.49 39.03 0.00 0.00% 2 3 21.56%
SPY240816C00481000 4/24/2024 6:40 PM 2024-08-16 37.54 40.68 41.13 0.00 0.00% 2 9 22.14%
SPY240830C00481000 4/22/2024 8:05 PM 2024-08-30 35.26 42.29 42.82 0.00 0.00% 2 47 22.49%
SPY241231C00481000 4/25/2024 8:02 PM 2024-12-31 50.29 53.59 54.38 0.00 0.00% 2 8 23.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240426P00481000 4/26/2024 4:37 PM 2024-04-26 0.01 0.00 0.01 -0.01 -50.00% 18 1,441 39.84%
SPY240429P00481000 4/26/2024 3:50 PM 2024-04-29 0.01 0.01 0.02 -0.06 -85.71% 259 381 21.68%
SPY240430P00481000 4/26/2024 5:13 PM 2024-04-30 0.03 0.03 0.04 -0.05 -62.50% 49 4,665 21.00%
SPY240501P00481000 4/26/2024 5:18 PM 2024-05-01 0.05 0.05 0.06 -0.04 -44.44% 53 282 20.22%
SPY240502P00481000 4/26/2024 4:02 PM 2024-05-02 0.11 0.07 0.08 -0.18 -62.07% 93 194 19.48%
SPY240503P00481000 4/26/2024 5:28 PM 2024-05-03 0.12 0.12 0.13 -0.04 -23.53% 272 670 19.63%
SPY240517P00481000 4/26/2024 5:20 PM 2024-05-17 0.75 0.74 0.75 -0.16 -17.58% 64 26,806 16.74%
SPY240524P00481000 4/26/2024 4:58 PM 2024-05-24 1.14 1.12 1.14 -0.25 -17.99% 137 922 16.25%
SPY240531P00481000 4/26/2024 4:44 PM 2024-05-31 1.53 1.46 1.48 -0.89 -36.78% 76 4,869 15.72%
SPY240621P00481000 4/26/2024 5:24 PM 2024-06-21 2.83 2.82 2.84 -0.40 -12.38% 4,477 41,485 15.50%
SPY240628P00481000 4/24/2024 6:26 PM 2024-06-28 4.08 3.21 3.24 0.00 0.00% 101 2,715 15.36%
SPY240719P00481000 4/26/2024 4:32 PM 2024-07-19 4.48 4.29 4.32 -1.69 -27.39% 11 403 14.95%
SPY240731P00481000 4/26/2024 3:12 PM 2024-07-31 5.27 4.88 4.92 -0.57 -9.76% 9 423 14.79%
SPY240816P00481000 4/24/2024 3:00 PM 2024-08-16 6.67 5.62 5.69 0.00 0.00% 1 314 14.62%
SPY240830P00481000 4/24/2024 6:28 PM 2024-08-30 7.43 6.27 6.33 0.00 0.00% 1 0 14.49%
SPY241231P00481000 4/22/2024 6:35 PM 2024-12-31 14.58 11.94 12.05 0.00 0.00% 13 42 14.45%

Related Tickers