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:527.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00527000 | 2024-09-13 11:26AM EDT | 2024-09-16 | 34.96 | 34.42 | 35.22 | +3.25 | +10.25% | 1 | 8 | 46.00% |
| SPY240919C00527000 | 2024-09-11 12:40PM EDT | 2024-09-19 | 22.14 | 35.13 | 35.33 | 0.00 | - | 1 | 1 | 31.32% |
| SPY240920C00527000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 35.60 | 34.66 | 35.74 | +2.53 | +7.65% | 8 | 1,534 | 33.94% |
| SPY240927C00527000 | 2024-09-13 4:06PM EDT | 2024-09-27 | 35.38 | 34.78 | 35.84 | +13.53 | +61.92% | 8 | 22 | 23.76% |
| SPY240930C00527000 | 2024-09-13 12:50PM EDT | 2024-09-30 | 35.09 | 34.85 | 35.90 | +5.07 | +16.89% | 5 | 302 | 21.78% |
| SPY241018C00527000 | 2024-09-11 2:27PM EDT | 2024-10-18 | 38.10 | 37.51 | 38.19 | +8.96 | +30.75% | 2 | 770 | 21.71% |
| SPY241031C00527000 | 2024-09-06 2:32PM EDT | 2024-10-31 | 24.99 | 39.37 | 40.12 | 0.00 | - | 2 | 125 | 22.14% |
| SPY241115C00527000 | 2024-09-11 4:02PM EDT | 2024-11-15 | 36.74 | 42.65 | 43.10 | 0.00 | - | 4 | 328 | 23.62% |
| SPY241129C00527000 | 2024-09-06 9:30AM EDT | 2024-11-29 | 37.11 | 44.24 | 45.02 | 0.00 | - | 9 | 42 | 23.70% |
| SPY241220C00527000 | 2024-09-13 11:14AM EDT | 2024-12-20 | 47.56 | 46.82 | 47.48 | +2.91 | +6.52% | 4 | 206 | 23.55% |
| SPY250131C00527000 | 2024-09-05 10:16AM EDT | 2025-01-31 | 45.27 | 50.87 | 52.07 | 0.00 | - | 4 | 270 | 23.53% |
| SPY250228C00527000 | 2024-08-27 1:58PM EDT | 2025-02-28 | 55.75 | 53.54 | 54.79 | 0.00 | - | - | 3 | 23.50% |
| SPY250331C00527000 | 2024-09-13 10:46AM EDT | 2025-03-31 | 57.13 | 56.32 | 57.69 | -0.69 | -1.19% | 2 | 266 | 23.54% |
| SPY250630C00527000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 64.64 | 63.19 | 64.86 | +10.66 | +19.75% | 2 | 197 | 23.43% |
| SPY250815C00527000 | 2024-09-12 2:29PM EDT | 2025-08-15 | 66.01 | 66.93 | 68.59 | 0.00 | - | 2 | 12 | 23.64% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00527000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 156 | 704 | 35.16% |
| SPY240917P00527000 | 2024-09-13 2:20PM EDT | 2024-09-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 10 | 1,119 | 30.47% |
| SPY240918P00527000 | 2024-09-13 4:02PM EDT | 2024-09-18 | 0.08 | 0.09 | 0.10 | -0.08 | -50.00% | 63 | 326 | 28.91% |
| SPY240919P00527000 | 2024-09-13 1:38PM EDT | 2024-09-19 | 0.14 | 0.17 | 0.18 | -0.11 | -44.00% | 315 | 372 | 28.32% |
| SPY240920P00527000 | 2024-09-13 4:02PM EDT | 2024-09-20 | 0.23 | 0.24 | 0.25 | -0.13 | -36.11% | 376 | 5,225 | 27.34% |
| SPY240927P00527000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 0.52 | 0.56 | 0.58 | -0.26 | -33.33% | 325 | 3,825 | 21.90% |
| SPY240930P00527000 | 2024-09-13 3:44PM EDT | 2024-09-30 | 0.66 | 0.67 | 0.69 | -0.26 | -28.26% | 1,076 | 7,433 | 20.52% |
| SPY241018P00527000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.16 | 2.20 | 2.22 | -0.44 | -16.92% | 1,597 | 17,085 | 19.26% |
| SPY241031P00527000 | 2024-09-13 1:49PM EDT | 2024-10-31 | 2.92 | 3.14 | 3.19 | -0.73 | -20.00% | 69 | 2,324 | 18.50% |
| SPY241115P00527000 | 2024-09-13 3:05PM EDT | 2024-11-15 | 4.90 | 4.86 | 4.91 | -0.57 | -10.42% | 152 | 1,616 | 18.97% |
| SPY241129P00527000 | 2024-09-13 1:19PM EDT | 2024-11-29 | 5.45 | 5.70 | 5.78 | -1.60 | -22.70% | 4 | 358 | 18.34% |
| SPY241220P00527000 | 2024-09-13 4:00PM EDT | 2024-12-20 | 7.26 | 7.27 | 7.31 | -1.44 | -16.55% | 68 | 3,111 | 18.02% |
| SPY250131P00527000 | 2024-09-13 2:30PM EDT | 2025-01-31 | 9.74 | 9.53 | 9.63 | -0.30 | -2.99% | 1 | 1,275 | 17.19% |
| SPY250228P00527000 | 2024-09-06 11:56AM EDT | 2025-02-28 | 17.95 | 10.93 | 11.08 | 0.00 | - | 1 | 0 | 16.86% |
| SPY250331P00527000 | 2024-09-13 2:37PM EDT | 2025-03-31 | 12.72 | 12.46 | 12.61 | -0.41 | -3.12% | 4 | 108 | 16.60% |
| SPY250630P00527000 | 2024-07-29 9:47AM EDT | 2025-06-30 | 19.21 | 15.86 | 15.97 | 0.00 | - | 2 | 2 | 15.71% |
| SPY250815P00527000 | 2024-08-26 10:49AM EDT | 2025-08-15 | 18.36 | 18.67 | 18.86 | 0.00 | - | 2 | 14 | 16.13% |
© 2024 Yahoo. All rights reserved.