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:518.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00518000 | 2024-10-09 3:46PM EDT | 2024-10-18 | 59.84 | 58.43 | 59.09 | 0.00 | - | 66 | 45 | 46.14% |
| SPY241031C00518000 | 2024-09-27 2:40PM EDT | 2024-10-31 | 56.45 | 59.79 | 60.52 | 0.00 | - | 200 | 826 | 35.63% |
| SPY241115C00518000 | 2024-10-04 10:40AM EDT | 2024-11-15 | 56.71 | 62.59 | 62.73 | 0.00 | - | 132 | 185 | 33.28% |
| SPY241129C00518000 | 2024-09-27 2:36PM EDT | 2024-11-29 | 60.78 | 64.40 | 64.55 | 0.00 | - | 100 | 122 | 31.81% |
| SPY241231C00518000 | 2024-09-27 2:42PM EDT | 2024-12-31 | 63.76 | 66.93 | 68.05 | 0.00 | - | 2 | 49 | 29.61% |
| SPY250131C00518000 | 2024-09-30 11:13AM EDT | 2025-01-31 | 67.29 | 70.39 | 71.35 | 0.00 | - | 2 | 111 | 28.74% |
| SPY250228C00518000 | 2024-10-10 9:33AM EDT | 2025-02-28 | 73.85 | 73.62 | 74.61 | +3.71 | +5.29% | 10 | 4 | 28.67% |
| SPY250331C00518000 | 2024-10-01 10:44AM EDT | 2025-03-31 | 70.07 | 75.90 | 77.02 | 0.00 | - | 1 | 41 | 27.86% |
| SPY250630C00518000 | 2024-09-13 2:57PM EDT | 2025-06-30 | 71.04 | 83.60 | 84.92 | 0.00 | - | 2 | 62 | 27.41% |
| SPY250815C00518000 | 2024-10-02 12:58PM EDT | 2025-08-15 | 81.60 | 87.41 | 88.88 | 0.00 | - | 4 | 23 | 27.47% |
| SPY250930C00518000 | 2024-10-01 10:55AM EDT | 2025-09-30 | 84.36 | 90.57 | 92.22 | 0.00 | - | - | 1 | 27.33% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00518000 | 2024-10-10 12:30PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.17 | -0.04 | -16.67% | 1,146 | 3,778 | 33.94% |
| SPY241031P00518000 | 2024-10-10 1:48PM EDT | 2024-10-31 | 0.76 | 0.70 | 0.71 | +0.01 | +1.33% | 35 | 798 | 26.76% |
| SPY241115P00518000 | 2024-10-10 3:53PM EDT | 2024-11-15 | 1.86 | 1.88 | 1.90 | -0.10 | -5.10% | 38 | 1,315 | 25.59% |
| SPY241129P00518000 | 2024-10-10 2:46PM EDT | 2024-11-29 | 2.73 | 2.62 | 2.65 | +0.03 | +1.11% | 5 | 516 | 23.79% |
| SPY241231P00518000 | 2024-10-09 3:16PM EDT | 2024-12-31 | 4.50 | 4.44 | 4.49 | 0.00 | - | 11 | 182 | 21.88% |
| SPY250131P00518000 | 2024-10-09 3:52PM EDT | 2025-01-31 | 6.01 | 6.11 | 6.18 | 0.00 | - | 1 | 950 | 20.87% |
| SPY250228P00518000 | 2024-09-30 9:39AM EDT | 2025-02-28 | 8.05 | 7.48 | 7.55 | 0.00 | - | 18 | 27 | 20.18% |
| SPY250331P00518000 | 2024-10-01 9:45AM EDT | 2025-03-31 | 10.21 | 8.89 | 8.97 | 0.00 | - | 2 | 287 | 19.60% |
| SPY250630P00518000 | 2024-10-09 11:23AM EDT | 2025-06-30 | 12.74 | 12.56 | 12.68 | 0.00 | - | 1 | 2 | 18.48% |
| SPY250815P00518000 | 2024-10-09 2:12PM EDT | 2025-08-15 | 14.69 | 14.45 | 14.57 | 0.00 | - | 1 | 100 | 18.23% |
© 2024 Yahoo. All rights reserved.