NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.41 -0.24 (-0.05%)
At close: April 24 at 4:00 PM EDT
502.46 -2.95 (-0.58%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240425C00505000 4/24/2024 8:14 PM 2024-04-25 1.20 0.00 0.00 0.00 0.00% 95,501 0 0.00%
SPY240426C00505000 4/24/2024 8:14 PM 2024-04-26 1.95 0.00 0.00 0.00 0.00% 37,312 0 0.00%
SPY240429C00505000 4/24/2024 8:14 PM 2024-04-29 2.47 0.00 0.00 0.00 0.00% 7,524 0 0.00%
SPY240430C00505000 4/24/2024 8:14 PM 2024-04-30 2.95 0.00 0.00 0.00 0.00% 8,079 0 0.00%
SPY240501C00505000 4/24/2024 8:14 PM 2024-05-01 3.56 0.00 0.00 0.00 0.00% 3,126 0 0.00%
SPY240502C00505000 4/24/2024 8:14 PM 2024-05-02 4.09 0.00 0.00 0.00 0.00% 1,451 0 0.00%
SPY240503C00505000 4/24/2024 8:14 PM 2024-05-03 4.47 0.00 0.00 0.00 0.00% 6,675 0 0.00%
SPY240510C00505000 4/24/2024 8:12 PM 2024-05-10 6.02 0.00 0.00 0.00 0.00% 1,882 0 0.00%
SPY240517C00505000 4/24/2024 8:14 PM 2024-05-17 7.40 0.00 0.00 0.00 0.00% 11,290 0 0.00%
SPY240524C00505000 4/24/2024 8:03 PM 2024-05-24 9.77 0.00 0.00 0.00 0.00% 1,080 0 0.00%
SPY240531C00505000 4/24/2024 8:06 PM 2024-05-31 9.72 0.00 0.00 0.00 0.00% 963 0 0.00%
SPY240621C00505000 4/24/2024 8:12 PM 2024-06-21 12.65 0.00 0.00 0.00 0.00% 730 0 0.00%
SPY240628C00505000 4/24/2024 8:09 PM 2024-06-28 13.17 0.00 0.00 0.00 0.00% 156 0 0.00%
SPY240719C00505000 4/24/2024 8:13 PM 2024-07-19 15.61 0.00 0.00 0.00 0.00% 393 0 0.00%
SPY240731C00505000 4/24/2024 8:14 PM 2024-07-31 16.91 0.00 0.00 0.00 0.00% 46 0 0.00%
SPY240816C00505000 4/24/2024 8:09 PM 2024-08-16 19.17 0.00 0.00 0.00 0.00% 213 0 0.00%
SPY240830C00505000 4/24/2024 6:14 PM 2024-08-30 21.79 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY240920C00505000 4/24/2024 8:09 PM 2024-09-20 22.90 0.00 0.00 0.00 0.00% 68 0 0.00%
SPY240930C00505000 4/24/2024 8:01 PM 2024-09-30 24.68 0.00 0.00 0.00 0.00% 128 0 0.00%
SPY241220C00505000 4/24/2024 5:31 PM 2024-12-20 34.00 0.00 0.00 0.00 0.00% 26 0 0.00%
SPY241231C00505000 4/24/2024 6:32 PM 2024-12-31 33.90 0.00 0.00 0.00 0.00% 28 0 0.00%
SPY250117C00505000 4/24/2024 6:05 PM 2025-01-17 36.35 0.00 0.00 0.00 0.00% 77 0 0.00%
SPY250321C00505000 4/24/2024 3:44 PM 2025-03-21 41.33 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY250331C00505000 4/24/2024 7:17 PM 2025-03-31 42.10 0.00 0.00 0.00 0.00% 8 0 0.00%
SPY250620C00505000 4/24/2024 8:05 PM 2025-06-20 49.50 0.00 0.00 0.00 0.00% 75 0 0.00%
SPY250919C00505000 4/24/2024 5:49 PM 2025-09-19 56.73 0.00 0.00 0.00 0.00% 19 0 0.00%
SPY251219C00505000 4/24/2024 7:44 PM 2025-12-19 62.48 0.00 0.00 0.00 0.00% 660 0 0.00%
SPY260116C00505000 4/24/2024 2:24 PM 2026-01-16 64.38 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY261218C00505000 4/24/2024 7:42 PM 2026-12-18 84.80 0.00 0.00 0.00 0.00% 16 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
SPY240425P00505000 4/24/2024 8:14 PM 2024-04-25 2.43 0.00 0.00 0.00 0.00% 88,971 0 0.39%
SPY240426P00505000 4/24/2024 8:14 PM 2024-04-26 3.08 0.00 0.00 0.00 0.00% 51,043 0 0.39%
SPY240429P00505000 4/24/2024 8:14 PM 2024-04-29 3.55 0.00 0.00 0.00 0.00% 6,449 0 0.20%
SPY240430P00505000 4/24/2024 8:14 PM 2024-04-30 3.88 0.00 0.00 0.00 0.00% 7,462 0 0.20%
SPY240501P00505000 4/24/2024 8:14 PM 2024-05-01 4.48 0.00 0.00 0.00 0.00% 4,893 0 0.20%
SPY240502P00505000 4/24/2024 8:14 PM 2024-05-02 4.75 0.00 0.00 0.00 0.00% 2,058 0 0.20%
SPY240503P00505000 4/24/2024 8:14 PM 2024-05-03 5.09 0.00 0.00 0.00 0.00% 10,787 0 0.20%
SPY240510P00505000 4/24/2024 8:13 PM 2024-05-10 5.95 0.00 0.00 0.00 0.00% 1,393 0 0.10%
SPY240517P00505000 4/24/2024 8:12 PM 2024-05-17 6.96 0.00 0.00 0.00 0.00% 11,086 0 0.10%
SPY240524P00505000 4/24/2024 8:14 PM 2024-05-24 7.77 0.00 0.00 0.00 0.00% 605 0 0.10%
SPY240531P00505000 4/24/2024 8:12 PM 2024-05-31 8.28 0.00 0.00 0.00 0.00% 3,590 0 0.10%
SPY240621P00505000 4/24/2024 8:14 PM 2024-06-21 10.26 0.00 0.00 0.00 0.00% 3,896 0 0.05%
SPY240628P00505000 4/24/2024 8:07 PM 2024-06-28 10.64 0.00 0.00 0.00 0.00% 248 0 0.05%
SPY240719P00505000 4/24/2024 8:08 PM 2024-07-19 12.18 0.00 0.00 0.00 0.00% 388 0 0.05%
SPY240731P00505000 4/24/2024 8:06 PM 2024-07-31 12.79 0.00 0.00 0.00 0.00% 76 0 0.05%
SPY240816P00505000 4/24/2024 8:11 PM 2024-08-16 13.69 0.00 0.00 0.00 0.00% 365 0 0.05%
SPY240830P00505000 4/24/2024 8:14 PM 2024-08-30 14.45 0.00 0.00 0.00 0.00% 26 0 0.05%
SPY240920P00505000 4/24/2024 7:14 PM 2024-09-20 14.86 0.00 0.00 0.00 0.00% 194 0 0.05%
SPY240930P00505000 4/24/2024 2:31 PM 2024-09-30 15.07 0.00 0.00 0.00 0.00% 169 0 0.05%
SPY241220P00505000 4/24/2024 7:22 PM 2024-12-20 19.71 0.00 0.00 0.00 0.00% 296 0 0.03%
SPY241231P00505000 4/24/2024 7:55 PM 2024-12-31 19.77 0.00 0.00 0.00 0.00% 55 0 0.03%
SPY250117P00505000 4/24/2024 7:14 PM 2025-01-17 20.93 0.00 0.00 0.00 0.00% 107 0 0.03%
SPY250321P00505000 4/24/2024 5:31 PM 2025-03-21 23.25 0.00 0.00 0.00 0.00% 270 0 0.03%
SPY250331P00505000 4/24/2024 5:26 PM 2025-03-31 23.76 0.00 0.00 0.00 0.00% 1 0 0.03%
SPY250620P00505000 4/24/2024 7:14 PM 2025-06-20 26.38 0.00 0.00 0.00 0.00% 391 0 0.03%
SPY250919P00505000 4/24/2024 7:14 PM 2025-09-19 29.18 0.00 0.00 0.00 0.00% 6 0 0.03%
SPY251219P00505000 4/24/2024 7:44 PM 2025-12-19 31.19 0.00 0.00 0.00 0.00% 674 0 0.03%
SPY260116P00505000 4/24/2024 7:51 PM 2026-01-16 31.91 0.00 0.00 0.00 0.00% 9 0 0.03%
SPY261218P00505000 4/24/2024 6:03 PM 2026-12-18 40.53 0.00 0.00 0.00 0.00% 2 0 0.03%

Related Tickers