NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

505.65 +5.93 (+1.19%)
At close: April 23 at 4:00 PM EDT
505.85 +0.20 (+0.04%)
Pre-Market: 6:42 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
SPY240424C00560000 4/19/2024 1:36 PM 2024-04-24 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
SPY240425C00560000 4/23/2024 1:30 PM 2024-04-25 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SPY240426C00560000 4/19/2024 2:49 PM 2024-04-26 0.01 0.00 0.00 0.00 0.00% 638 0 25.00%
SPY240429C00560000 4/22/2024 2:51 PM 2024-04-29 0.01 0.00 0.00 0.00 0.00% 20 0 12.50%
SPY240430C00560000 4/19/2024 5:19 PM 2024-04-30 0.01 0.00 0.00 0.00 0.00% 71 0 12.50%
SPY240503C00560000 4/23/2024 8:14 PM 2024-05-03 0.01 0.00 0.00 0.00 0.00% 20 0 12.50%
SPY240510C00560000 4/23/2024 7:50 PM 2024-05-10 0.02 0.00 0.00 0.00 0.00% 409 0 12.50%
SPY240517C00560000 4/23/2024 8:12 PM 2024-05-17 0.03 0.00 0.00 0.00 0.00% 284 0 6.25%
SPY240524C00560000 4/23/2024 4:46 PM 2024-05-24 0.06 0.00 0.00 0.00 0.00% 96 0 6.25%
SPY240531C00560000 4/23/2024 6:08 PM 2024-05-31 0.08 0.00 0.00 0.00 0.00% 23 0 6.25%
SPY240621C00560000 4/23/2024 8:03 PM 2024-06-21 0.20 0.00 0.00 0.00 0.00% 337 0 6.25%
SPY240628C00560000 4/23/2024 4:10 PM 2024-06-28 0.30 0.00 0.00 0.00 0.00% 43 0 6.25%
SPY240719C00560000 4/23/2024 8:04 PM 2024-07-19 0.64 0.00 0.00 0.00 0.00% 158 0 3.13%
SPY240731C00560000 4/23/2024 7:45 PM 2024-07-31 0.95 0.00 0.00 0.00 0.00% 65 0 3.13%
SPY240816C00560000 4/23/2024 7:37 PM 2024-08-16 1.50 0.00 0.00 0.00 0.00% 139 0 3.13%
SPY240830C00560000 4/22/2024 7:50 PM 2024-08-30 1.65 0.00 0.00 0.00 0.00% 27 0 3.13%
SPY240920C00560000 4/23/2024 7:59 PM 2024-09-20 2.77 0.00 0.00 0.00 0.00% 148 0 3.13%
SPY240930C00560000 4/23/2024 3:32 PM 2024-09-30 3.17 0.00 0.00 0.00 0.00% 13 0 3.13%
SPY241220C00560000 4/23/2024 6:08 PM 2024-12-20 8.45 0.00 0.00 0.00 0.00% 56 0 3.13%
SPY241231C00560000 4/23/2024 6:29 PM 2024-12-31 8.76 0.00 0.00 0.00 0.00% 51 0 3.13%
SPY250117C00560000 4/23/2024 7:15 PM 2025-01-17 9.65 0.00 0.00 0.00 0.00% 74 0 3.13%
SPY250321C00560000 4/23/2024 3:31 PM 2025-03-21 14.05 0.00 0.00 0.00 0.00% 11 0 1.56%
SPY250331C00560000 4/23/2024 4:08 PM 2025-03-31 14.30 0.00 0.00 0.00 0.00% 1 0 1.56%
SPY250620C00560000 4/23/2024 7:19 PM 2025-06-20 20.12 0.00 0.00 0.00 0.00% 71 0 1.56%
SPY250919C00560000 4/23/2024 7:00 PM 2025-09-19 26.25 0.00 0.00 0.00 0.00% 3 0 1.56%
SPY251219C00560000 4/23/2024 2:53 PM 2025-12-19 31.97 0.00 0.00 0.00 0.00% 37 0 1.56%
SPY260116C00560000 4/23/2024 1:55 PM 2026-01-16 32.73 0.00 0.00 0.00 0.00% 2 0 1.56%
SPY261218C00560000 4/23/2024 5:32 PM 2026-12-18 56.26 0.00 0.00 0.00 0.00% 21 0 1.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240425P00560000 4/11/2024 2:16 PM 2024-04-25 47.61 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240426P00560000 4/17/2024 2:56 PM 2024-04-26 57.20 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240429P00560000 4/16/2024 3:40 PM 2024-04-29 55.94 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240430P00560000 4/1/2024 8:05 PM 2024-04-30 37.80 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240503P00560000 3/27/2024 3:42 PM 2024-05-03 40.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240510P00560000 4/12/2024 1:31 PM 2024-05-10 45.40 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240517P00560000 4/22/2024 8:13 PM 2024-05-17 60.74 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240531P00560000 4/3/2024 8:05 PM 2024-05-31 40.20 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240621P00560000 4/17/2024 7:54 PM 2024-06-21 58.40 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240628P00560000 4/18/2024 6:53 PM 2024-06-28 60.77 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240719P00560000 4/12/2024 2:52 PM 2024-07-19 47.76 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240816P00560000 4/9/2024 3:05 PM 2024-08-16 44.40 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240830P00560000 4/9/2024 7:24 PM 2024-08-30 42.59 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240920P00560000 4/15/2024 6:42 PM 2024-09-20 54.23 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240930P00560000 4/10/2024 5:28 PM 2024-09-30 45.51 0.00 0.00 0.00 0.00% 5 0 0.00%
SPY241220P00560000 4/23/2024 1:36 PM 2024-12-20 58.60 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY241231P00560000 4/23/2024 3:45 PM 2024-12-31 55.41 0.00 0.00 0.00 0.00% 14 0 0.00%
SPY250117P00560000 4/17/2024 5:28 PM 2025-01-17 58.30 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY250321P00560000 4/9/2024 7:39 PM 2025-03-21 45.51 0.00 0.00 0.00 0.00% 10 0 0.00%
SPY250620P00560000 4/10/2024 2:27 PM 2025-06-20 49.32 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY250919P00560000 4/12/2024 4:57 PM 2025-09-19 54.69 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY251219P00560000 4/23/2024 2:50 PM 2025-12-19 59.05 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY260116P00560000 4/9/2024 2:45 PM 2026-01-16 54.44 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY261218P00560000 4/19/2024 4:45 PM 2026-12-18 70.10 0.00 0.00 0.00 0.00% 100 0 0.00%

Related Tickers