SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
CallsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241025C00355000 | 2024-09-26 11:42AM EDT | 2024-10-25 | 218.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00355000 | 2024-09-26 11:35AM EDT | 2024-10-31 | 217.98 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SPY241101C00355000 | 2024-09-26 3:56PM EDT | 2024-11-01 | 219.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00355000 | 2024-10-02 3:29PM EDT | 2024-11-29 | 217.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00355000 | 2024-10-02 4:02PM EDT | 2024-12-20 | 218.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241231C00355000 | 2024-09-24 9:35AM EDT | 2024-12-31 | 219.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00355000 | 2024-10-01 3:52PM EDT | 2025-01-17 | 219.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250131C00355000 | 2024-08-30 2:42PM EDT | 2025-01-31 | 211.17 | 220.71 | 223.25 | 0.00 | - | 6 | 7 | 68.25% |
| SPY250321C00355000 | 2024-08-28 9:43AM EDT | 2025-03-21 | 214.67 | 224.75 | 227.28 | 0.00 | - | 6 | 692 | 63.88% |
| SPY250417C00355000 | 2024-07-17 9:36AM EDT | 2025-04-17 | 216.50 | 204.94 | 207.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250815C00355000 | 2024-10-02 10:12AM EDT | 2025-08-15 | 225.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00355000 | 2024-10-02 1:24PM EDT | 2025-09-19 | 226.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00355000 | 2024-10-02 2:38PM EDT | 2025-12-19 | 229.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00355000 | 2024-09-17 9:37AM EDT | 2026-01-16 | 224.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00355000 | 2024-08-30 3:34PM EDT | 2026-06-18 | 227.75 | 235.00 | 238.83 | 0.00 | - | 50 | 51 | 42.00% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 231.00 | 235.50 | 0.00 | - | 7 | 17 | 34.97% |
PutsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241010P00355000 | 2024-10-03 11:34AM EDT | 2024-10-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY241011P00355000 | 2024-10-01 3:04PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY241014P00355000 | 2024-10-07 3:38PM EDT | 2024-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPY241015P00355000 | 2024-10-07 3:04PM EDT | 2024-10-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPY241018P00355000 | 2024-10-07 1:24PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241025P00355000 | 2024-10-04 3:15PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY241031P00355000 | 2024-10-07 2:04PM EDT | 2024-10-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY241101P00355000 | 2024-10-07 2:59PM EDT | 2024-11-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY241108P00355000 | 2024-10-02 11:34AM EDT | 2024-11-08 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241115P00355000 | 2024-10-07 3:37PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPY241129P00355000 | 2024-10-07 3:10PM EDT | 2024-11-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241220P00355000 | 2024-10-04 2:53PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| SPY241231P00355000 | 2024-10-07 3:09PM EDT | 2024-12-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY250117P00355000 | 2024-10-04 10:38AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00355000 | 2024-10-07 12:35PM EDT | 2025-01-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00355000 | 2024-10-07 2:10PM EDT | 2025-03-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250417P00355000 | 2024-10-03 3:35PM EDT | 2025-04-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00355000 | 2024-10-07 3:12PM EDT | 2025-06-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SPY250815P00355000 | 2024-10-03 2:13PM EDT | 2025-08-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250919P00355000 | 2024-10-07 3:59PM EDT | 2025-09-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY251219P00355000 | 2024-10-07 10:40AM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00355000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY260618P00355000 | 2024-09-19 3:41PM EDT | 2026-06-18 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00355000 | 2024-09-30 3:23PM EDT | 2026-12-18 | 7.44 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.