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:485.00
CallsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241016C00485000 | 2024-10-08 2:45PM EDT | 2024-10-16 | 87.94 | 98.93 | 99.74 | 0.00 | - | - | 4 | 85.16% |
| SPY241017C00485000 | 2024-10-09 3:50PM EDT | 2024-10-17 | 92.99 | 99.01 | 99.78 | 0.00 | - | 1 | 1 | 81.64% |
| SPY241018C00485000 | 2024-10-14 12:34PM EDT | 2024-10-18 | 99.08 | 99.20 | 99.94 | +3.74 | +3.92% | 79 | 170 | 82.32% |
| SPY241022C00485000 | 2024-10-11 2:38PM EDT | 2024-10-22 | 94.80 | 99.40 | 99.97 | 0.00 | - | - | - | 61.52% |
| SPY241025C00485000 | 2024-09-26 10:58AM EDT | 2024-10-25 | 88.95 | 99.74 | 100.39 | 0.00 | - | 21 | 19 | 59.03% |
| SPY241031C00485000 | 2024-09-19 11:36AM EDT | 2024-10-31 | 87.31 | 100.18 | 100.84 | 0.00 | - | 1 | 77 | 51.88% |
| SPY241101C00485000 | 2024-09-26 11:16AM EDT | 2024-11-01 | 89.71 | 100.28 | 101.33 | 0.00 | - | 54 | 28 | 52.76% |
| SPY241108C00485000 | 2024-10-10 10:25AM EDT | 2024-11-08 | 95.60 | 101.01 | 102.26 | 0.00 | - | 1 | 1 | 52.45% |
| SPY241115C00485000 | 2024-10-14 11:37AM EDT | 2024-11-15 | 100.84 | 101.86 | 102.55 | +5.15 | +5.38% | 39 | 290 | 47.49% |
| SPY241129C00485000 | 2024-10-08 9:43AM EDT | 2024-11-29 | 90.30 | 103.27 | 103.98 | 0.00 | - | 129 | 338 | 43.81% |
| SPY241220C00485000 | 2024-10-14 1:02PM EDT | 2024-12-20 | 105.24 | 105.05 | 106.07 | +3.79 | +3.74% | 8 | 4,560 | 40.66% |
| SPY241231C00485000 | 2024-10-01 9:30AM EDT | 2024-12-31 | 95.96 | 104.94 | 106.54 | 0.00 | - | 1 | 81 | 38.53% |
| SPY250117C00485000 | 2024-10-03 12:58PM EDT | 2025-01-17 | 91.27 | 106.61 | 107.31 | 0.00 | - | 1 | 4,900 | 36.12% |
| SPY250131C00485000 | 2024-10-14 12:51PM EDT | 2025-01-31 | 107.96 | 107.94 | 108.70 | +12.97 | +13.65% | 1 | 425 | 35.67% |
| SPY250228C00485000 | 2024-10-10 10:17AM EDT | 2025-02-28 | 104.06 | 110.57 | 111.42 | 0.00 | - | 6 | 10 | 34.99% |
| SPY250321C00485000 | 2024-10-10 1:11PM EDT | 2025-03-21 | 105.62 | 112.24 | 113.11 | 0.00 | - | 3 | 642 | 34.32% |
| SPY250331C00485000 | 2024-10-08 10:00AM EDT | 2025-03-31 | 101.50 | 112.46 | 113.36 | 0.00 | - | 2 | 207 | 33.53% |
| SPY250417C00485000 | 2024-10-14 1:57PM EDT | 2025-04-17 | 113.46 | 113.57 | 114.46 | +12.71 | +12.62% | 1 | 1,611 | 32.97% |
| SPY250620C00485000 | 2024-10-14 11:34AM EDT | 2025-06-20 | 118.40 | 118.52 | 119.56 | +3.40 | +2.96% | 2 | 3,194 | 32.28% |
| SPY250630C00485000 | 2024-10-08 9:54AM EDT | 2025-06-30 | 107.25 | 118.76 | 119.82 | 0.00 | - | 2 | 13 | 31.83% |
| SPY250815C00485000 | 2024-10-07 9:31AM EDT | 2025-08-15 | 111.51 | 121.93 | 123.09 | 0.00 | - | 2 | 11 | 31.46% |
| SPY250919C00485000 | 2024-09-30 3:57PM EDT | 2025-09-19 | 116.24 | 124.40 | 125.66 | 0.00 | - | 3 | 364 | 31.35% |
| SPY250930C00485000 | 2024-10-11 3:29PM EDT | 2025-09-30 | 121.78 | 124.62 | 125.95 | 0.00 | - | 1 | 1 | 31.02% |
| SPY251219C00485000 | 2024-10-14 3:29PM EDT | 2025-12-19 | 130.61 | 129.72 | 131.24 | +3.80 | +3.00% | 1 | 1,234 | 30.74% |
| SPY260116C00485000 | 2024-10-14 11:14AM EDT | 2026-01-16 | 130.28 | 130.52 | 132.15 | +5.27 | +4.22% | 8 | 3,046 | 30.24% |
| SPY260618C00485000 | 2024-10-10 9:35AM EDT | 2026-06-18 | 133.90 | 139.60 | 141.83 | 0.00 | - | 1 | 9 | 30.26% |
| SPY261218C00485000 | 2024-10-14 10:35AM EDT | 2026-12-18 | 150.00 | 148.44 | 151.55 | +9.00 | +6.38% | 1 | 927 | 30.05% |
| SPY270115C00485000 | 2024-09-20 11:41AM EDT | 2027-01-15 | 135.00 | 148.46 | 152.50 | 0.00 | - | 1 | 1 | 29.87% |
PutsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241015P00485000 | 2024-10-10 3:15PM EDT | 2024-10-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 606 | 109.38% |
| SPY241016P00485000 | 2024-10-11 11:47AM EDT | 2024-10-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 689 | 78.13% |
| SPY241017P00485000 | 2024-10-11 10:19AM EDT | 2024-10-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 209 | 69.53% |
| SPY241018P00485000 | 2024-10-14 1:02PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 207 | 26,959 | 63.28% |
| SPY241021P00485000 | 2024-10-11 1:01PM EDT | 2024-10-21 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 5 | 50.00% |
| SPY241022P00485000 | 2024-10-14 12:27PM EDT | 2024-10-22 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 5 | 4,027 | 47.85% |
| SPY241023P00485000 | 2024-10-11 10:41AM EDT | 2024-10-23 | 0.14 | 0.06 | 0.07 | 0.00 | - | - | 268 | 46.78% |
| SPY241024P00485000 | 2024-10-14 10:45AM EDT | 2024-10-24 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 3 | 46 | 45.70% |
| SPY241025P00485000 | 2024-10-14 3:42PM EDT | 2024-10-25 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 4 | 78,500 | 45.12% |
| SPY241031P00485000 | 2024-10-14 3:19PM EDT | 2024-10-31 | 0.27 | 0.27 | 0.28 | -0.11 | -28.95% | 40 | 6,447 | 40.58% |
| SPY241101P00485000 | 2024-10-14 2:12PM EDT | 2024-11-01 | 0.31 | 0.31 | 0.32 | -0.12 | -27.91% | 58 | 2,131 | 40.23% |
| SPY241108P00485000 | 2024-10-14 1:42PM EDT | 2024-11-08 | 0.55 | 0.54 | 0.56 | -0.15 | -21.43% | 21 | 871 | 37.28% |
| SPY241115P00485000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 0.74 | 0.73 | 0.74 | -0.18 | -19.57% | 1,241 | 123,780 | 34.58% |
| SPY241122P00485000 | 2024-10-11 3:58PM EDT | 2024-11-22 | 0.93 | 0.91 | 0.93 | -0.20 | -17.70% | 2 | 94 | 32.67% |
| SPY241129P00485000 | 2024-10-14 3:38PM EDT | 2024-11-29 | 1.07 | 1.06 | 1.08 | -0.26 | -19.55% | 40 | 54,703 | 30.95% |
| SPY241220P00485000 | 2024-10-14 3:57PM EDT | 2024-12-20 | 1.75 | 1.75 | 1.76 | -0.33 | -15.87% | 3,236 | 18,907 | 28.38% |
| SPY241231P00485000 | 2024-10-14 3:48PM EDT | 2024-12-31 | 2.00 | 1.99 | 2.01 | -0.68 | -25.37% | 13 | 4,142 | 27.10% |
| SPY250117P00485000 | 2024-10-14 4:12PM EDT | 2025-01-17 | 2.58 | 2.57 | 2.61 | -0.51 | -16.50% | 339 | 7,251 | 26.13% |
| SPY250131P00485000 | 2024-10-14 12:09PM EDT | 2025-01-31 | 3.07 | 3.02 | 3.07 | -0.52 | -14.48% | 3 | 210 | 25.41% |
| SPY250228P00485000 | 2024-10-14 12:16PM EDT | 2025-02-28 | 3.96 | 3.89 | 3.94 | -0.59 | -12.97% | 25 | 32 | 24.22% |
| SPY250321P00485000 | 2024-10-14 3:56PM EDT | 2025-03-21 | 4.61 | 4.59 | 4.63 | -0.60 | -11.52% | 16 | 9,040 | 23.61% |
| SPY250331P00485000 | 2024-10-14 2:36PM EDT | 2025-03-31 | 4.89 | 4.85 | 4.91 | -0.60 | -10.93% | 11 | 1,294 | 23.29% |
| SPY250417P00485000 | 2024-10-14 2:19PM EDT | 2025-04-17 | 5.47 | 5.39 | 5.46 | -0.62 | -10.18% | 50 | 504 | 22.91% |
| SPY250620P00485000 | 2024-10-14 12:47PM EDT | 2025-06-20 | 7.18 | 7.08 | 7.13 | -0.61 | -7.83% | 12 | 2,303 | 21.49% |
| SPY250630P00485000 | 2024-10-14 1:16PM EDT | 2025-06-30 | 7.46 | 7.34 | 7.43 | -0.79 | -9.58% | 5 | 148 | 21.36% |
| SPY250815P00485000 | 2024-10-14 12:00PM EDT | 2025-08-15 | 8.88 | 8.71 | 8.80 | -1.19 | -11.82% | 19 | 37 | 20.86% |
| SPY250919P00485000 | 2024-10-14 12:46PM EDT | 2025-09-19 | 9.78 | 9.71 | 9.76 | -0.81 | -7.65% | 6 | 1,790 | 20.50% |
| SPY250930P00485000 | 2024-10-14 3:51PM EDT | 2025-09-30 | 10.00 | 9.95 | 10.07 | -1.46 | -12.74% | 21 | 4 | 20.41% |
| SPY251219P00485000 | 2024-10-14 11:46AM EDT | 2025-12-19 | 12.27 | 11.99 | 12.14 | -1.07 | -8.02% | 1 | 1,832 | 19.77% |
| SPY260116P00485000 | 2024-10-14 12:04PM EDT | 2026-01-16 | 12.83 | 12.62 | 12.84 | -0.89 | -6.49% | 11 | 2,642 | 19.59% |
| SPY260618P00485000 | 2024-10-14 2:09PM EDT | 2026-06-18 | 16.38 | 15.99 | 16.42 | -2.62 | -13.79% | 3 | 22 | 18.78% |
| SPY261218P00485000 | 2024-10-14 3:28PM EDT | 2026-12-18 | 19.83 | 19.48 | 20.10 | -4.03 | -16.89% | 1 | 0 | 18.03% |
| SPY270115P00485000 | 2024-10-08 10:56AM EDT | 2027-01-15 | 23.75 | 19.24 | 21.69 | 0.00 | - | 5 | 14 | 18.36% |
© 2024 Yahoo. All rights reserved.