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:430.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00430000 | 2024-09-05 3:56PM EDT | 2024-09-16 | 119.70 | 131.38 | 132.26 | 0.00 | - | - | 7 | 227.73% |
| SPY240920C00430000 | 2024-09-13 1:10PM EDT | 2024-09-20 | 132.79 | 131.46 | 132.57 | +7.40 | +5.90% | 59 | 1,764 | 68.75% |
| SPY240930C00430000 | 2024-09-13 11:34AM EDT | 2024-09-30 | 132.32 | 131.44 | 132.54 | +2.75 | +2.12% | 1 | 358 | 65.48% |
| SPY241011C00430000 | 2024-09-05 12:12PM EDT | 2024-10-11 | 119.12 | 131.56 | 132.71 | 0.00 | - | - | 1 | 52.00% |
| SPY241018C00430000 | 2024-09-13 1:50PM EDT | 2024-10-18 | 133.64 | 131.99 | 133.16 | +7.64 | +6.06% | 5 | 47 | 50.34% |
| SPY241025C00430000 | 2024-09-06 2:00PM EDT | 2024-10-25 | 113.36 | 132.54 | 133.72 | 0.00 | - | 6 | 3 | 49.39% |
| SPY241031C00430000 | 2024-08-28 2:32PM EDT | 2024-10-31 | 128.95 | 132.88 | 134.07 | 0.00 | - | 3 | 17 | 47.89% |
| SPY241115C00430000 | 2024-09-13 3:32PM EDT | 2024-11-15 | 134.82 | 134.28 | 135.45 | +20.42 | +17.85% | 1 | 74 | 46.77% |
| SPY241129C00430000 | 2024-08-05 1:37PM EDT | 2024-11-29 | 102.82 | 125.78 | 126.82 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241220C00430000 | 2024-09-13 12:39PM EDT | 2024-12-20 | 137.22 | 136.92 | 138.14 | +2.67 | +1.98% | 3 | 7,962 | 43.49% |
| SPY241231C00430000 | 2024-09-13 1:44PM EDT | 2024-12-31 | 137.87 | 136.75 | 138.55 | +8.74 | +6.77% | 2 | 138 | 41.98% |
| SPY250117C00430000 | 2024-09-13 12:38PM EDT | 2025-01-17 | 138.05 | 137.34 | 139.34 | +18.49 | +15.47% | 3 | 1,658 | 40.35% |
| SPY250131C00430000 | 2024-08-30 10:06AM EDT | 2025-01-31 | 140.21 | 138.28 | 140.57 | 0.00 | - | 6 | 25 | 40.15% |
| SPY250228C00430000 | 2024-09-06 11:50AM EDT | 2025-02-28 | 141.14 | 140.21 | 142.72 | +18.11 | +14.72% | 2 | 1 | 39.44% |
| SPY250321C00430000 | 2024-09-10 9:45AM EDT | 2025-03-21 | 130.52 | 141.49 | 143.93 | 0.00 | - | 1 | 611 | 38.57% |
| SPY250331C00430000 | 2024-08-26 9:31AM EDT | 2025-03-31 | 145.86 | 141.45 | 144.20 | 0.00 | - | 2 | 117 | 37.88% |
| SPY250417C00430000 | 2024-09-06 10:47AM EDT | 2025-04-17 | 126.36 | 142.10 | 144.73 | 0.00 | - | 2 | 12 | 36.91% |
| SPY250620C00430000 | 2024-09-11 12:36PM EDT | 2025-06-20 | 133.18 | 145.62 | 148.65 | 0.00 | - | 12 | 418 | 35.85% |
| SPY250630C00430000 | 2024-09-05 12:28PM EDT | 2025-06-30 | 136.38 | 145.48 | 148.70 | 0.00 | - | 2 | 8 | 35.26% |
| SPY250815C00430000 | 2024-09-09 10:58AM EDT | 2025-08-15 | 133.11 | 147.48 | 151.03 | 0.00 | - | 1 | 444 | 34.52% |
| SPY250919C00430000 | 2024-09-13 9:55AM EDT | 2025-09-19 | 149.98 | 149.18 | 152.87 | +14.34 | +10.57% | 2 | 101 | 34.14% |
| SPY251219C00430000 | 2024-09-11 12:14PM EDT | 2025-12-19 | 140.17 | 152.82 | 156.57 | 0.00 | - | 40 | 1,453 | 32.84% |
| SPY260116C00430000 | 2024-09-09 1:34PM EDT | 2026-01-16 | 142.02 | 153.26 | 157.04 | 0.00 | - | 1 | 67 | 32.15% |
| SPY260618C00430000 | 2024-08-19 11:01AM EDT | 2026-06-18 | 143.45 | 159.52 | 164.00 | 0.00 | - | 1 | 13 | 31.49% |
| SPY261218C00430000 | 2024-08-07 11:24AM EDT | 2026-12-18 | 143.79 | 147.88 | 152.50 | 0.00 | - | 1 | 42 | 22.65% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00430000 | 2024-09-09 3:15PM EDT | 2024-09-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 687 | 665 | 156.25% |
| SPY240917P00430000 | 2024-09-11 10:44AM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 48 | 109.38% |
| SPY240918P00430000 | 2024-09-11 12:06PM EDT | 2024-09-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 90.63% |
| SPY240920P00430000 | 2024-09-13 1:30PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 76 | 175,614 | 78.91% |
| SPY240927P00430000 | 2024-09-13 4:00PM EDT | 2024-09-27 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 101 | 1,023 | 57.62% |
| SPY240930P00430000 | 2024-09-13 1:40PM EDT | 2024-09-30 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 12 | 3,609 | 52.25% |
| SPY241011P00430000 | 2024-09-13 4:08PM EDT | 2024-10-11 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 119 | 150,106 | 43.65% |
| SPY241018P00430000 | 2024-09-13 1:27PM EDT | 2024-10-18 | 0.24 | 0.26 | 0.27 | -0.06 | -20.00% | 137 | 2,860 | 40.04% |
| SPY241025P00430000 | 2024-09-13 12:44PM EDT | 2024-10-25 | 0.30 | 0.31 | 0.33 | -0.13 | -30.23% | 2 | 49 | 37.40% |
| SPY241031P00430000 | 2024-09-13 12:47PM EDT | 2024-10-31 | 0.36 | 0.39 | 0.40 | -0.07 | -16.28% | 1 | 904 | 35.84% |
| SPY241115P00430000 | 2024-09-13 12:20PM EDT | 2024-11-15 | 0.65 | 0.67 | 0.69 | -0.05 | -7.14% | 209 | 8,290 | 33.89% |
| SPY241129P00430000 | 2024-09-13 3:12PM EDT | 2024-11-29 | 0.90 | 0.91 | 0.94 | -0.04 | -4.26% | 2 | 6,801 | 32.22% |
| SPY241220P00430000 | 2024-09-13 3:55PM EDT | 2024-12-20 | 1.41 | 1.43 | 1.45 | -0.02 | -1.40% | 27 | 12,853 | 30.87% |
| SPY241231P00430000 | 2024-09-12 3:56PM EDT | 2024-12-31 | 1.52 | 1.57 | 1.61 | -0.13 | -7.88% | 1 | 1,029 | 29.85% |
| SPY250117P00430000 | 2024-09-13 3:25PM EDT | 2025-01-17 | 1.96 | 1.99 | 2.02 | -0.11 | -5.31% | 44 | 16,296 | 29.07% |
| SPY250131P00430000 | 2024-09-11 2:33PM EDT | 2025-01-31 | 2.54 | 2.25 | 2.30 | 0.00 | - | 3 | 68 | 28.33% |
| SPY250228P00430000 | 2024-09-13 11:29AM EDT | 2025-02-28 | 2.72 | 2.82 | 2.87 | -0.13 | -4.56% | 1 | 229 | 27.17% |
| SPY250321P00430000 | 2024-09-12 3:35PM EDT | 2025-03-21 | 3.12 | 3.28 | 3.31 | -0.19 | -5.74% | 1 | 6,770 | 26.48% |
| SPY250331P00430000 | 2024-09-13 10:43AM EDT | 2025-03-31 | 3.39 | 3.45 | 3.50 | -0.20 | -5.57% | 2 | 436 | 26.15% |
| SPY250417P00430000 | 2024-09-11 9:58AM EDT | 2025-04-17 | 4.96 | 3.81 | 3.87 | 0.00 | - | 711 | 758 | 25.73% |
| SPY250620P00430000 | 2024-09-13 12:05PM EDT | 2025-06-20 | 4.94 | 4.95 | 5.00 | -0.45 | -8.35% | 5 | 3,031 | 24.15% |
| SPY250630P00430000 | 2024-09-13 2:36PM EDT | 2025-06-30 | 5.21 | 5.10 | 5.21 | -0.08 | -1.51% | 6 | 152 | 24.00% |
| SPY250815P00430000 | 2024-09-12 3:31PM EDT | 2025-08-15 | 6.23 | 6.08 | 6.19 | 0.00 | - | 4 | 96 | 23.40% |
| SPY250919P00430000 | 2024-09-13 3:51PM EDT | 2025-09-19 | 6.81 | 6.81 | 6.92 | -0.18 | -2.58% | 5 | 392 | 23.01% |
| SPY251219P00430000 | 2024-09-13 3:00PM EDT | 2025-12-19 | 8.67 | 8.52 | 8.72 | -0.09 | -1.03% | 21 | 1,271 | 22.14% |
| SPY260116P00430000 | 2024-09-12 3:49PM EDT | 2026-01-16 | 9.22 | 8.92 | 9.30 | 0.00 | - | 31 | 1,701 | 21.95% |
| SPY260618P00430000 | 2024-08-27 3:48PM EDT | 2026-06-18 | 11.02 | 11.25 | 12.64 | 0.00 | - | 4 | 50 | 21.30% |
| SPY261218P00430000 | 2024-09-11 4:14PM EDT | 2026-12-18 | 15.40 | 14.02 | 15.64 | 0.00 | - | 2 | 1,545 | 20.35% |
© 2024 Yahoo. All rights reserved.