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:450.00
CallsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240906C00450000 | 2024-08-30 9:59AM EDT | 2024-09-06 | 112.13 | 113.35 | 113.84 | +2.43 | +2.22% | 1 | 5 | 69.63% |
| SPY240913C00450000 | 2024-08-28 10:53AM EDT | 2024-09-13 | 111.12 | 113.90 | 114.41 | 0.00 | - | 1 | 15 | 57.37% |
| SPY240920C00450000 | 2024-08-30 1:42PM EDT | 2024-09-20 | 110.55 | 114.11 | 114.94 | -0.40 | -0.36% | 58 | 2,604 | 51.56% |
| SPY240927C00450000 | 2024-08-30 10:55AM EDT | 2024-09-27 | 112.48 | 114.10 | 114.94 | +2.68 | +2.44% | 2 | 3 | 48.12% |
| SPY240930C00450000 | 2024-08-30 12:51PM EDT | 2024-09-30 | 109.92 | 114.09 | 114.94 | -4.57 | -3.99% | 14 | 237 | 45.74% |
| SPY241018C00450000 | 2024-08-30 10:47AM EDT | 2024-10-18 | 113.52 | 114.88 | 115.80 | -1.38 | -1.20% | 1 | 147 | 40.57% |
| SPY241031C00450000 | 2024-08-30 12:38PM EDT | 2024-10-31 | 110.80 | 115.80 | 116.87 | -2.92 | -2.57% | 15 | 1,195 | 39.73% |
| SPY241115C00450000 | 2024-08-30 11:32AM EDT | 2024-11-15 | 113.01 | 117.37 | 118.36 | -1.88 | -1.64% | 1 | 175 | 39.45% |
| SPY241129C00450000 | 2024-08-19 10:25AM EDT | 2024-11-29 | 111.99 | 118.51 | 119.68 | 0.00 | - | 6 | 57 | 39.00% |
| SPY241220C00450000 | 2024-08-30 3:07PM EDT | 2024-12-20 | 118.86 | 120.11 | 121.24 | +0.86 | +0.73% | 7 | 19,352 | 37.78% |
| SPY241231C00450000 | 2024-08-30 3:06PM EDT | 2024-12-31 | 118.40 | 120.15 | 121.48 | -0.64 | -0.54% | 3 | 110 | 36.41% |
| SPY250117C00450000 | 2024-08-28 10:18AM EDT | 2025-01-17 | 120.00 | 120.78 | 122.58 | 0.00 | - | 10 | 2,179 | 35.66% |
| SPY250131C00450000 | 2024-08-30 1:13PM EDT | 2025-01-31 | 119.42 | 121.78 | 123.83 | -3.95 | -3.20% | 8 | 190 | 35.58% |
| SPY250228C00450000 | 2024-08-26 1:10PM EDT | 2025-02-28 | 123.76 | 123.96 | 126.22 | 0.00 | - | - | 1 | 35.36% |
| SPY250321C00450000 | 2024-08-27 12:11PM EDT | 2025-03-21 | 124.63 | 125.36 | 127.58 | 0.00 | - | 2 | 1,315 | 34.83% |
| SPY250331C00450000 | 2024-08-26 9:32AM EDT | 2025-03-31 | 127.57 | 125.63 | 127.82 | 0.00 | - | 2 | 171 | 34.23% |
| SPY250417C00450000 | 2024-08-22 1:31PM EDT | 2025-04-17 | 122.17 | 126.16 | 128.53 | 0.00 | - | 2 | 5 | 33.59% |
| SPY250620C00450000 | 2024-08-29 10:28AM EDT | 2025-06-20 | 130.55 | 130.08 | 132.97 | 0.00 | - | 3 | 1,612 | 33.13% |
| SPY250630C00450000 | 2024-08-30 9:35AM EDT | 2025-06-30 | 129.93 | 130.03 | 132.80 | +0.58 | +0.45% | 2 | 18 | 32.45% |
| SPY250815C00450000 | 2024-08-27 11:03AM EDT | 2025-08-15 | 133.20 | 132.51 | 135.29 | 0.00 | - | 5 | 97 | 31.93% |
| SPY250919C00450000 | 2024-08-29 3:58PM EDT | 2025-09-19 | 131.96 | 134.39 | 137.45 | 0.00 | - | 9 | 110 | 31.80% |
| SPY251219C00450000 | 2024-08-30 3:05PM EDT | 2025-12-19 | 137.96 | 139.11 | 142.51 | +0.96 | +0.70% | 23 | 5,620 | 31.37% |
| SPY260116C00450000 | 2024-08-28 1:13PM EDT | 2026-01-16 | 136.26 | 139.55 | 143.08 | -1.10 | -0.80% | 1 | 143 | 30.79% |
| SPY260618C00450000 | 2024-08-30 9:57AM EDT | 2026-06-18 | 146.58 | 146.32 | 151.00 | -0.02 | -0.01% | 1 | 17 | 30.51% |
| SPY261218C00450000 | 2024-08-28 9:45AM EDT | 2026-12-18 | 153.66 | 153.50 | 158.50 | 0.00 | - | 1 | 225 | 29.87% |
PutsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00450000 | 2024-08-28 3:56PM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 192 | 65.63% |
| SPY240904P00450000 | 2024-08-30 9:30AM EDT | 2024-09-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 56 | 59.38% |
| SPY240905P00450000 | 2024-08-29 2:23PM EDT | 2024-09-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 53.13% |
| SPY240906P00450000 | 2024-08-30 4:12PM EDT | 2024-09-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 1,030 | 57.03% |
| SPY240913P00450000 | 2024-08-30 12:58PM EDT | 2024-09-13 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 1,592 | 45.90% |
| SPY240920P00450000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 1,179 | 48,611 | 41.41% |
| SPY240927P00450000 | 2024-08-30 3:57PM EDT | 2024-09-27 | 0.24 | 0.25 | 0.26 | -0.05 | -17.24% | 95 | 1,777 | 37.13% |
| SPY240930P00450000 | 2024-08-30 4:11PM EDT | 2024-09-30 | 0.25 | 0.26 | 0.27 | -0.06 | -19.35% | 176 | 60,311 | 35.47% |
| SPY241018P00450000 | 2024-08-30 4:09PM EDT | 2024-10-18 | 0.54 | 0.54 | 0.55 | -0.12 | -18.18% | 837 | 61,445 | 31.40% |
| SPY241031P00450000 | 2024-08-30 3:57PM EDT | 2024-10-31 | 0.72 | 0.73 | 0.74 | -0.07 | -8.86% | 387 | 79,521 | 29.33% |
| SPY241115P00450000 | 2024-08-30 4:10PM EDT | 2024-11-15 | 1.11 | 1.10 | 1.12 | -0.16 | -12.60% | 1,944 | 16,679 | 28.38% |
| SPY241129P00450000 | 2024-08-30 4:02PM EDT | 2024-11-29 | 1.37 | 1.35 | 1.39 | -0.24 | -14.91% | 8,375 | 803 | 27.23% |
| SPY241220P00450000 | 2024-08-30 4:07PM EDT | 2024-12-20 | 1.92 | 1.93 | 1.95 | -0.34 | -15.04% | 248 | 31,492 | 26.36% |
| SPY241231P00450000 | 2024-08-30 3:50PM EDT | 2024-12-31 | 2.12 | 2.11 | 2.14 | -0.34 | -13.82% | 25 | 5,613 | 25.68% |
| SPY250117P00450000 | 2024-08-30 4:00PM EDT | 2025-01-17 | 2.54 | 2.50 | 2.54 | -0.23 | -8.30% | 387 | 17,135 | 25.04% |
| SPY250131P00450000 | 2024-08-30 3:50PM EDT | 2025-01-31 | 2.84 | 2.80 | 2.85 | -0.20 | -6.58% | 36 | 466 | 24.54% |
| SPY250228P00450000 | 2024-08-30 3:04PM EDT | 2025-02-28 | 3.56 | 3.40 | 3.46 | -0.13 | -3.52% | 12 | 22 | 23.69% |
| SPY250321P00450000 | 2024-08-30 3:37PM EDT | 2025-03-21 | 4.03 | 3.92 | 3.95 | -0.30 | -6.93% | 35 | 34,651 | 23.22% |
| SPY250331P00450000 | 2024-08-30 2:41PM EDT | 2025-03-31 | 4.31 | 4.11 | 4.16 | -0.34 | -7.31% | 6 | 720 | 22.98% |
| SPY250417P00450000 | 2024-08-30 3:48PM EDT | 2025-04-17 | 4.60 | 4.50 | 4.56 | -0.14 | -2.95% | 2 | 330 | 22.68% |
| SPY250620P00450000 | 2024-08-30 3:03PM EDT | 2025-06-20 | 5.98 | 5.75 | 5.81 | -0.36 | -5.68% | 135 | 8,850 | 21.51% |
| SPY250630P00450000 | 2024-08-30 3:56PM EDT | 2025-06-30 | 5.94 | 5.95 | 6.04 | -0.26 | -4.19% | 9 | 975 | 21.40% |
| SPY250815P00450000 | 2024-08-29 3:19PM EDT | 2025-08-15 | 7.18 | 6.99 | 7.08 | -0.46 | -6.02% | 1 | 398 | 20.94% |
| SPY250919P00450000 | 2024-08-30 4:03PM EDT | 2025-09-19 | 7.75 | 7.73 | 7.78 | -0.63 | -7.52% | 19 | 2,483 | 20.58% |
| SPY251219P00450000 | 2024-08-30 4:00PM EDT | 2025-12-19 | 9.69 | 9.60 | 9.76 | -0.51 | -5.00% | 45 | 10,817 | 19.98% |
| SPY260116P00450000 | 2024-08-30 3:59PM EDT | 2026-01-16 | 10.04 | 9.98 | 10.42 | -0.33 | -3.18% | 17 | 8,825 | 19.87% |
| SPY260618P00450000 | 2024-08-23 4:01PM EDT | 2026-06-18 | 13.60 | 12.46 | 13.53 | -0.13 | -0.95% | 6 | 1,328 | 19.18% |
| SPY261218P00450000 | 2024-08-30 1:06PM EDT | 2026-12-18 | 16.80 | 15.80 | 16.76 | -0.01 | -0.06% | 11 | 6,976 | 18.49% |
© 2024 Yahoo. All rights reserved.