NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

505.90 +6.18 (+1.24%)
As of 1:58 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
SPY240423C00487000 4/23/2024 4:33 PM 2024-04-23 18.44 18.40 18.83 6.02 48.47% 184 40 0.00%
SPY240424C00487000 4/23/2024 1:53 PM 2024-04-24 16.00 18.53 18.86 0.53 3.43% 6 6 0.00%
SPY240425C00487000 4/22/2024 7:28 PM 2024-04-25 16.40 18.89 19.08 2.20 15.49% 17 42 24.12%
SPY240426C00487000 4/23/2024 3:39 PM 2024-04-26 18.36 19.12 19.28 3.46 23.22% 34 72 24.39%
SPY240429C00487000 4/23/2024 1:30 PM 2024-04-29 16.98 19.14 19.30 5.12 43.17% 6 26 18.65%
SPY240430C00487000 4/23/2024 4:26 PM 2024-04-30 18.91 19.46 19.62 7.80 70.21% 6 251 20.23%
SPY240501C00487000 4/23/2024 5:28 PM 2024-05-01 19.37 19.71 19.86 2.97 18.11% 6 1 20.69%
SPY240502C00487000 4/22/2024 2:18 PM 2024-05-02 13.40 19.96 20.13 0.00 0.00% 1 1 21.19%
SPY240503C00487000 4/23/2024 2:30 PM 2024-05-03 19.23 20.16 20.30 6.43 50.23% 1 48 21.07%
SPY240517C00487000 4/22/2024 6:21 PM 2024-05-17 20.02 22.51 22.63 0.00 0.00% 2 888 20.47%
SPY240524C00487000 4/23/2024 4:15 PM 2024-05-24 23.50 23.69 23.83 6.59 38.97% 1 13 20.64%
SPY240531C00487000 4/23/2024 2:55 PM 2024-05-31 24.05 24.47 24.58 5.81 31.85% 10 109 20.08%
SPY240621C00487000 4/23/2024 5:41 PM 2024-06-21 27.33 27.07 27.55 4.29 18.62% 1 911 20.42%
SPY240628C00487000 4/22/2024 2:19 PM 2024-06-28 22.33 27.45 27.93 0.00 0.00% 1 2,739 19.82%
SPY240719C00487000 4/22/2024 2:32 PM 2024-07-19 24.10 29.79 30.12 0.00 0.00% 30 1,447 19.75%
SPY240731C00487000 4/18/2024 6:31 PM 2024-07-31 28.19 31.09 31.47 0.00 0.00% 3 3 19.93%
SPY240816C00487000 4/16/2024 3:40 PM 2024-08-16 34.66 33.42 33.85 0.00 0.00% 2 180 20.77%
SPY240830C00487000 4/16/2024 2:21 PM 2024-08-30 36.70 35.00 35.48 0.00 0.00% 152 157 21.07%
SPY241231C00487000 4/18/2024 2:58 PM 2024-12-31 47.03 46.75 47.47 0.00 0.00% 2 1,022 22.62%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240423P00487000 4/23/2024 5:10 PM 2024-04-23 0.01 0.00 0.01 -0.02 -66.67% 90 16,388 27.74%
SPY240424P00487000 4/23/2024 5:41 PM 2024-04-24 0.03 0.02 0.03 -0.07 -70.00% 9,325 12,023 22.27%
SPY240425P00487000 4/23/2024 5:26 PM 2024-04-25 0.07 0.06 0.07 -0.15 -68.18% 173 4,251 20.56%
SPY240426P00487000 4/23/2024 5:34 PM 2024-04-26 0.13 0.12 0.13 -0.31 -70.45% 518 5,703 19.73%
SPY240429P00487000 4/23/2024 4:59 PM 2024-04-29 0.25 0.21 0.22 -0.42 -62.69% 75 356 16.43%
SPY240430P00487000 4/23/2024 5:16 PM 2024-04-30 0.37 0.30 0.31 -0.46 -55.42% 290 2,540 16.50%
SPY240501P00487000 4/23/2024 5:21 PM 2024-05-01 0.51 0.47 0.48 -0.66 -56.41% 140 198 17.19%
SPY240502P00487000 4/23/2024 1:50 PM 2024-05-02 0.63 0.56 0.58 -0.76 -54.68% 12 80 17.09%
SPY240503P00487000 4/23/2024 5:39 PM 2024-05-03 0.74 0.72 0.73 -0.90 -54.88% 124 231 17.32%
SPY240517P00487000 4/23/2024 5:41 PM 2024-05-17 1.94 1.91 1.93 -1.37 -41.39% 383 40,258 15.64%
SPY240524P00487000 4/23/2024 5:18 PM 2024-05-24 2.71 2.52 2.55 -1.32 -32.75% 72 926 15.39%
SPY240531P00487000 4/23/2024 5:38 PM 2024-05-31 3.03 2.98 3.00 -1.50 -33.11% 116 1,600 14.90%
SPY240621P00487000 4/23/2024 5:07 PM 2024-06-21 4.90 4.72 4.74 -1.67 -25.42% 249 3,197 14.79%
SPY240628P00487000 4/23/2024 3:16 PM 2024-06-28 5.47 5.21 5.24 -1.45 -20.95% 4 543 14.71%
SPY240719P00487000 4/23/2024 5:33 PM 2024-07-19 6.49 6.40 6.44 -1.80 -21.71% 185 805 14.30%
SPY240731P00487000 4/19/2024 7:22 PM 2024-07-31 11.60 7.07 7.13 0.00 0.00% 129 199 14.18%
SPY240816P00487000 4/18/2024 7:51 PM 2024-08-16 10.56 7.94 8.00 0.00 0.00% 14 889 14.05%
SPY240830P00487000 4/19/2024 3:03 PM 2024-08-30 12.20 8.62 8.69 0.00 0.00% 2 502 13.92%
SPY241231P00487000 4/19/2024 7:30 PM 2024-12-31 19.56 14.74 14.87 0.00 0.00% 18 42 14.03%

Related Tickers