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:480.00
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00480000 | 2024-10-09 3:17PM EDT | 2024-10-11 | 96.63 | 96.35 | 97.58 | +8.16 | +9.22% | 15 | 18 | 102.73% |
| SPY241018C00480000 | 2024-10-07 3:54PM EDT | 2024-10-18 | 89.40 | 97.00 | 97.82 | 0.00 | - | 41 | 153 | 52.20% |
| SPY241025C00480000 | 2024-10-07 3:54PM EDT | 2024-10-25 | 90.09 | 97.64 | 98.47 | 0.00 | - | 1 | 15 | 52.73% |
| SPY241031C00480000 | 2024-10-04 3:54PM EDT | 2024-10-31 | 94.91 | 98.10 | 98.93 | 0.00 | - | 5 | 81 | 48.32% |
| SPY241101C00480000 | 2024-10-07 2:04PM EDT | 2024-11-01 | 92.30 | 98.35 | 99.19 | 0.00 | - | 1 | 59 | 48.78% |
| SPY241115C00480000 | 2024-10-07 10:18AM EDT | 2024-11-15 | 95.70 | 99.91 | 100.78 | 0.00 | - | 1 | 377 | 44.76% |
| SPY241129C00480000 | 2024-10-03 3:58PM EDT | 2024-11-29 | 93.88 | 101.29 | 102.16 | 0.00 | - | 1 | 31 | 41.93% |
| SPY241220C00480000 | 2024-10-09 3:54PM EDT | 2024-12-20 | 104.54 | 103.54 | 103.96 | +9.09 | +9.52% | 48 | 12,496 | 38.95% |
| SPY241231C00480000 | 2024-10-03 2:56PM EDT | 2024-12-31 | 95.41 | 103.63 | 104.32 | 0.00 | - | 120 | 317 | 36.93% |
| SPY250117C00480000 | 2024-10-09 3:28PM EDT | 2025-01-17 | 105.21 | 104.94 | 105.48 | +5.12 | +5.12% | 29 | 28,647 | 35.44% |
| SPY250131C00480000 | 2024-10-07 2:30PM EDT | 2025-01-31 | 99.44 | 106.32 | 106.89 | 0.00 | - | 25 | 151 | 35.12% |
| SPY250228C00480000 | 2024-10-07 2:20PM EDT | 2025-02-28 | 102.94 | 108.95 | 109.59 | 0.00 | - | 2 | 61 | 34.56% |
| SPY250321C00480000 | 2024-10-07 2:21PM EDT | 2025-03-21 | 104.66 | 110.68 | 111.32 | 0.00 | - | 2 | 1,045 | 34.02% |
| SPY250331C00480000 | 2024-10-08 2:53PM EDT | 2025-03-31 | 107.50 | 110.89 | 111.63 | 0.00 | - | 1 | 159 | 33.32% |
| SPY250417C00480000 | 2024-10-08 12:18PM EDT | 2025-04-17 | 107.95 | 112.02 | 112.73 | 0.00 | - | 1 | 2,491 | 32.80% |
| SPY250620C00480000 | 2024-10-09 10:03AM EDT | 2025-06-20 | 114.50 | 117.00 | 117.83 | +3.51 | +3.16% | 3 | 722 | 32.20% |
| SPY250630C00480000 | 2024-10-03 3:43PM EDT | 2025-06-30 | 108.57 | 117.14 | 118.00 | 0.00 | - | 4 | 91 | 31.71% |
| SPY250815C00480000 | 2024-10-02 10:10AM EDT | 2025-08-15 | 112.64 | 120.35 | 121.26 | 0.00 | - | 2 | 13 | 31.38% |
| SPY250919C00480000 | 2024-10-07 2:54PM EDT | 2025-09-19 | 115.25 | 122.83 | 123.83 | 0.00 | - | 4 | 473 | 31.29% |
| SPY250930C00480000 | 2024-10-03 12:58PM EDT | 2025-09-30 | 113.95 | 123.05 | 124.12 | 0.00 | - | - | 3 | 30.97% |
| SPY251219C00480000 | 2024-10-09 3:59PM EDT | 2025-12-19 | 129.25 | 128.19 | 129.40 | +5.53 | +4.47% | 2 | 1,678 | 30.74% |
| SPY260116C00480000 | 2024-10-09 3:53PM EDT | 2026-01-16 | 130.12 | 128.97 | 130.30 | +8.37 | +6.87% | 2 | 665 | 30.24% |
| SPY260618C00480000 | 2024-09-17 11:55AM EDT | 2026-06-18 | 125.10 | 137.95 | 139.89 | 0.00 | - | 1 | 4 | 30.28% |
| SPY261218C00480000 | 2024-10-09 3:50PM EDT | 2026-12-18 | 148.00 | 146.71 | 149.45 | +9.18 | +6.61% | 4 | 434 | 30.05% |
| SPY270115C00480000 | 2024-10-09 11:45AM EDT | 2027-01-15 | 149.00 | 146.60 | 151.00 | +9.33 | +6.68% | 1 | 2 | 30.09% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241009P00480000 | 2024-10-08 9:52AM EDT | 2024-10-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 109.38% |
| SPY241010P00480000 | 2024-10-08 12:38PM EDT | 2024-10-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 862 | 78.13% |
| SPY241011P00480000 | 2024-10-09 3:44PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 440 | 77,114 | 62.50% |
| SPY241014P00480000 | 2024-10-09 3:14PM EDT | 2024-10-14 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 6 | 201 | 50.00% |
| SPY241015P00480000 | 2024-10-09 11:29AM EDT | 2024-10-15 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 5 | 162 | 48.05% |
| SPY241016P00480000 | 2024-10-09 11:36AM EDT | 2024-10-16 | 0.08 | 0.04 | 0.05 | -0.03 | -27.27% | 20 | 288 | 47.46% |
| SPY241018P00480000 | 2024-10-09 4:04PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 443 | 20,423 | 46.88% |
| SPY241025P00480000 | 2024-10-09 3:55PM EDT | 2024-10-25 | 0.29 | 0.28 | 0.29 | -0.07 | -19.44% | 126 | 3,216 | 40.48% |
| SPY241031P00480000 | 2024-10-09 2:38PM EDT | 2024-10-31 | 0.43 | 0.44 | 0.45 | -0.09 | -17.31% | 1,017 | 11,257 | 37.23% |
| SPY241101P00480000 | 2024-10-09 3:57PM EDT | 2024-11-01 | 0.50 | 0.49 | 0.50 | -0.09 | -15.25% | 1,243 | 81,782 | 37.09% |
| SPY241108P00480000 | 2024-10-09 3:58PM EDT | 2024-11-08 | 0.76 | 0.76 | 0.79 | -0.12 | -13.64% | 271 | 50,918 | 35.30% |
| SPY241115P00480000 | 2024-10-09 3:59PM EDT | 2024-11-15 | 0.96 | 0.95 | 0.97 | -0.12 | -11.11% | 493 | 48,689 | 33.14% |
| SPY241122P00480000 | 2024-10-09 9:43AM EDT | 2024-11-22 | 1.23 | 1.18 | 1.20 | -0.14 | -10.22% | 3 | 96 | 31.75% |
| SPY241129P00480000 | 2024-10-09 11:41AM EDT | 2024-11-29 | 1.38 | 1.36 | 1.37 | -0.20 | -12.66% | 15 | 3,866 | 30.35% |
| SPY241220P00480000 | 2024-10-09 3:38PM EDT | 2024-12-20 | 2.12 | 2.17 | 2.18 | -0.35 | -14.17% | 1,523 | 31,335 | 28.39% |
| SPY241231P00480000 | 2024-10-09 10:24AM EDT | 2024-12-31 | 2.57 | 2.45 | 2.47 | -0.18 | -6.55% | 4 | 4,620 | 27.27% |
| SPY250117P00480000 | 2024-10-09 3:39PM EDT | 2025-01-17 | 3.05 | 3.10 | 3.12 | -0.37 | -10.82% | 27 | 20,149 | 26.37% |
| SPY250131P00480000 | 2024-10-09 1:16PM EDT | 2025-01-31 | 3.61 | 3.58 | 3.62 | -0.38 | -9.52% | 19 | 1,176 | 25.71% |
| SPY250228P00480000 | 2024-10-09 12:28PM EDT | 2025-02-28 | 4.55 | 4.52 | 4.55 | -1.11 | -19.61% | 4 | 298 | 24.58% |
| SPY250321P00480000 | 2024-10-09 11:52AM EDT | 2025-03-21 | 5.27 | 5.24 | 5.28 | -0.39 | -6.89% | 17 | 9,728 | 23.98% |
| SPY250331P00480000 | 2024-10-09 3:13PM EDT | 2025-03-31 | 5.61 | 5.51 | 5.56 | -0.65 | -10.38% | 15 | 371 | 23.65% |
| SPY250417P00480000 | 2024-10-09 3:56PM EDT | 2025-04-17 | 6.03 | 6.07 | 6.13 | -0.54 | -8.22% | 6 | 1,510 | 23.28% |
| SPY250620P00480000 | 2024-10-09 4:02PM EDT | 2025-06-20 | 7.76 | 7.76 | 7.80 | -0.64 | -7.62% | 73 | 3,568 | 21.81% |
| SPY250630P00480000 | 2024-10-07 2:30PM EDT | 2025-06-30 | 8.08 | 8.04 | 8.12 | -1.25 | -13.40% | 1 | 287 | 21.69% |
| SPY250815P00480000 | 2024-10-09 3:06PM EDT | 2025-08-15 | 9.53 | 9.42 | 9.49 | -0.71 | -6.93% | 3 | 375 | 21.16% |
| SPY250919P00480000 | 2024-10-09 3:36PM EDT | 2025-09-19 | 10.37 | 10.39 | 10.46 | -0.76 | -6.83% | 14 | 946 | 20.80% |
| SPY250930P00480000 | 2024-10-03 3:10PM EDT | 2025-09-30 | 12.70 | 10.67 | 10.76 | 0.00 | - | - | 7 | 20.69% |
| SPY251219P00480000 | 2024-10-09 11:44AM EDT | 2025-12-19 | 12.90 | 12.71 | 12.83 | -0.90 | -6.52% | 61 | 3,986 | 20.03% |
| SPY260116P00480000 | 2024-10-09 3:41PM EDT | 2026-01-16 | 13.43 | 13.33 | 13.52 | -1.01 | -6.99% | 20 | 2,218 | 19.83% |
| SPY260618P00480000 | 2024-09-19 9:35AM EDT | 2026-06-18 | 17.68 | 16.61 | 17.10 | 0.00 | - | 8 | 828 | 19.00% |
| SPY261218P00480000 | 2024-10-09 9:57AM EDT | 2026-12-18 | 21.10 | 19.96 | 20.67 | -0.25 | -1.17% | 21 | 1,178 | 18.18% |
| SPY270115P00480000 | 2024-10-03 1:28PM EDT | 2027-01-15 | 23.29 | 20.23 | 22.27 | 0.00 | - | - | 2 | 18.52% |
© 2024 Yahoo. All rights reserved.