SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:530.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00530000 | 2024-09-20 12:30PM EDT | 2024-09-20 | 37.88 | 37.78 | 38.55 | -4.21 | -10.00% | 10 | 192 | 104.32% |
| SPY240923C00530000 | 2024-09-20 12:43PM EDT | 2024-09-23 | 38.31 | 37.82 | 38.54 | -3.23 | -7.78% | 6 | 0 | 52.30% |
| SPY240924C00530000 | 2024-09-20 9:31AM EDT | 2024-09-24 | 38.00 | 37.87 | 38.76 | +15.13 | +66.16% | 20 | 20 | 51.23% |
| SPY240925C00530000 | 2024-09-17 2:50PM EDT | 2024-09-25 | 31.88 | 38.04 | 38.83 | 0.00 | - | 8 | 10 | 47.23% |
| SPY240926C00530000 | 2024-09-19 12:25PM EDT | 2024-09-26 | 41.74 | 38.12 | 38.80 | 0.00 | - | 1 | 0 | 43.54% |
| SPY240927C00530000 | 2024-09-19 9:36AM EDT | 2024-09-27 | 38.34 | 38.40 | 39.12 | -1.39 | -3.50% | 1 | 5 | 42.51% |
| SPY240930C00530000 | 2024-09-20 1:50PM EDT | 2024-09-30 | 38.84 | 38.59 | 39.24 | -2.53 | -6.12% | 4 | 124 | 36.80% |
| SPY241004C00530000 | 2024-09-20 12:15PM EDT | 2024-10-04 | 38.65 | 39.28 | 39.95 | -3.01 | -7.23% | 19 | 177 | 34.16% |
| SPY241011C00530000 | 2024-09-20 11:42AM EDT | 2024-10-11 | 39.68 | 40.36 | 40.73 | -3.97 | -9.10% | 7 | 540 | 30.44% |
| SPY241018C00530000 | 2024-09-20 1:54PM EDT | 2024-10-18 | 41.46 | 41.38 | 41.53 | -0.87 | -2.06% | 31 | 12,581 | 28.39% |
| SPY241025C00530000 | 2024-09-20 10:12AM EDT | 2024-10-25 | 41.27 | 42.40 | 42.55 | +4.20 | +11.33% | 2 | 42 | 27.53% |
| SPY241031C00530000 | 2024-09-20 10:33AM EDT | 2024-10-31 | 42.11 | 43.16 | 43.30 | -2.80 | -6.23% | 22 | 4,115 | 26.83% |
| SPY241101C00530000 | 2024-09-20 1:45PM EDT | 2024-11-01 | 43.71 | 43.50 | 43.65 | -2.87 | -6.16% | 1 | 3 | 27.13% |
| SPY241115C00530000 | 2024-09-20 1:22PM EDT | 2024-11-15 | 46.25 | 46.01 | 46.14 | -0.85 | -1.80% | 53 | 2,953 | 27.16% |
| SPY241129C00530000 | 2024-09-19 3:37PM EDT | 2024-11-29 | 49.52 | 47.87 | 48.01 | 0.00 | - | 38 | 804 | 26.65% |
| SPY241220C00530000 | 2024-09-20 12:33PM EDT | 2024-12-20 | 50.20 | 50.01 | 50.49 | -2.43 | -4.62% | 17 | 7,209 | 26.03% |
| SPY241231C00530000 | 2024-09-20 1:52PM EDT | 2024-12-31 | 50.92 | 50.66 | 51.04 | -1.91 | -3.62% | 3 | 1,583 | 25.14% |
| SPY250117C00530000 | 2024-09-20 12:54PM EDT | 2025-01-17 | 52.81 | 52.34 | 53.12 | -1.06 | -1.97% | 27 | 19,210 | 25.16% |
| SPY250131C00530000 | 2024-09-20 10:45AM EDT | 2025-01-31 | 53.60 | 54.00 | 54.47 | +1.71 | +3.30% | 20 | 1,787 | 24.94% |
| SPY250228C00530000 | 2024-09-19 12:15PM EDT | 2025-02-28 | 58.81 | 57.12 | 57.67 | 0.00 | - | 1 | 8 | 25.09% |
| SPY250321C00530000 | 2024-09-19 3:02PM EDT | 2025-03-21 | 61.04 | 59.02 | 59.51 | 0.00 | - | 39 | 8,230 | 24.89% |
| SPY250331C00530000 | 2024-09-20 11:50AM EDT | 2025-03-31 | 58.90 | 59.40 | 59.93 | -1.52 | -2.52% | 1 | 2,189 | 24.52% |
| SPY250417C00530000 | 2024-09-18 1:36PM EDT | 2025-04-17 | 57.69 | 60.95 | 61.88 | 0.00 | - | 13 | 639 | 24.77% |
| SPY250620C00530000 | 2024-09-19 4:11PM EDT | 2025-06-20 | 66.41 | 66.66 | 67.56 | -1.38 | -2.04% | 1 | 1,646 | 24.86% |
| SPY250630C00530000 | 2024-09-17 2:10PM EDT | 2025-06-30 | 66.00 | 66.97 | 67.65 | +3.01 | +4.78% | 4 | 239 | 24.47% |
| SPY250815C00530000 | 2024-09-19 12:38PM EDT | 2025-08-15 | 73.28 | 70.21 | 71.33 | 0.00 | - | 2 | 53 | 24.56% |
| SPY250919C00530000 | 2024-09-20 10:07AM EDT | 2025-09-19 | 73.15 | 73.33 | 74.00 | -1.85 | -2.47% | 4 | 3,309 | 24.63% |
| SPY251219C00530000 | 2024-09-19 3:20PM EDT | 2025-12-19 | 81.00 | 79.29 | 80.14 | 0.00 | - | 14 | 999 | 24.65% |
| SPY260116C00530000 | 2024-09-18 4:02PM EDT | 2026-01-16 | 75.20 | 79.50 | 81.21 | 0.00 | - | 6 | 3,244 | 24.37% |
| SPY260618C00530000 | 2024-09-16 3:41PM EDT | 2026-06-18 | 85.42 | 89.94 | 91.25 | 0.00 | - | 2 | 258 | 24.84% |
| SPY261218C00530000 | 2024-09-20 11:01AM EDT | 2026-12-18 | 99.42 | 98.45 | 101.33 | -2.34 | -2.30% | 1 | 1,674 | 25.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00530000 | 2024-09-20 1:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 78,364 | 45.31% |
| SPY240923P00530000 | 2024-09-20 1:11PM EDT | 2024-09-23 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 211 | 1,899 | 24.41% |
| SPY240924P00530000 | 2024-09-20 1:12PM EDT | 2024-09-24 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 30 | 688 | 22.85% |
| SPY240925P00530000 | 2024-09-20 11:22AM EDT | 2024-09-25 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 256 | 1,618 | 21.58% |
| SPY240926P00530000 | 2024-09-20 1:41PM EDT | 2024-09-26 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 18 | 712 | 20.51% |
| SPY240927P00530000 | 2024-09-20 1:52PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.08 | -0.09 | -56.25% | 415 | 18,316 | 20.41% |
| SPY240930P00530000 | 2024-09-20 1:05PM EDT | 2024-09-30 | 0.12 | 0.13 | 0.14 | -0.11 | -47.83% | 9,321 | 27,803 | 18.90% |
| SPY241004P00530000 | 2024-09-20 1:36PM EDT | 2024-10-04 | 0.34 | 0.35 | 0.36 | -0.13 | -27.66% | 1,298 | 8,945 | 19.03% |
| SPY241011P00530000 | 2024-09-20 1:49PM EDT | 2024-10-11 | 0.77 | 0.78 | 0.79 | -0.10 | -11.49% | 641 | 2,575 | 18.54% |
| SPY241018P00530000 | 2024-09-20 1:52PM EDT | 2024-10-18 | 1.25 | 1.25 | 1.26 | -0.01 | -0.79% | 4,194 | 86,829 | 18.13% |
| SPY241025P00530000 | 2024-09-20 1:50PM EDT | 2024-10-25 | 1.70 | 1.68 | 1.70 | -0.02 | -1.16% | 166 | 1,730 | 17.68% |
| SPY241031P00530000 | 2024-09-20 1:52PM EDT | 2024-10-31 | 2.05 | 2.05 | 2.06 | -0.02 | -0.97% | 4,812 | 17,285 | 17.33% |
| SPY241101P00530000 | 2024-09-20 1:18PM EDT | 2024-11-01 | 2.13 | 2.16 | 2.17 | -0.04 | -1.84% | 90 | 587 | 17.40% |
| SPY241115P00530000 | 2024-09-20 1:50PM EDT | 2024-11-15 | 3.61 | 3.63 | 3.65 | +0.02 | +0.56% | 6,431 | 23,759 | 18.00% |
| SPY241129P00530000 | 2024-09-20 1:33PM EDT | 2024-11-29 | 4.37 | 4.46 | 4.48 | -0.04 | -0.91% | 307 | 2,100 | 17.43% |
| SPY241220P00530000 | 2024-09-20 1:29PM EDT | 2024-12-20 | 5.89 | 5.92 | 5.94 | -0.01 | -0.17% | 406 | 33,918 | 17.17% |
| SPY241231P00530000 | 2024-09-20 1:27PM EDT | 2024-12-31 | 6.44 | 6.45 | 6.48 | +0.27 | +4.38% | 34 | 6,027 | 16.85% |
| SPY250117P00530000 | 2024-09-20 12:10PM EDT | 2025-01-17 | 7.42 | 7.48 | 7.51 | +0.06 | +0.81% | 266 | 24,644 | 16.68% |
| SPY250131P00530000 | 2024-09-20 12:10PM EDT | 2025-01-31 | 8.35 | 8.21 | 8.22 | +0.21 | +2.58% | 6 | 1,446 | 16.46% |
| SPY250228P00530000 | 2024-09-19 3:38PM EDT | 2025-02-28 | 9.44 | 9.54 | 9.60 | 0.00 | - | 18 | 1,497 | 16.14% |
| SPY250321P00530000 | 2024-09-20 1:52PM EDT | 2025-03-21 | 10.65 | 10.63 | 10.66 | +0.19 | +1.82% | 620 | 6,091 | 16.01% |
| SPY250331P00530000 | 2024-09-20 1:20PM EDT | 2025-03-31 | 11.01 | 11.07 | 11.13 | +0.10 | +0.92% | 16 | 2,790 | 15.94% |
| SPY250417P00530000 | 2024-09-19 1:44PM EDT | 2025-04-17 | 11.70 | 11.94 | 12.01 | 0.00 | - | 4 | 210 | 15.91% |
| SPY250620P00530000 | 2024-09-20 12:18PM EDT | 2025-06-20 | 14.58 | 14.70 | 14.76 | -0.10 | -0.68% | 541 | 13,141 | 15.60% |
| SPY250630P00530000 | 2024-09-19 3:41PM EDT | 2025-06-30 | 14.80 | 15.12 | 15.20 | 0.00 | - | 14 | 106 | 15.58% |
| SPY250815P00530000 | 2024-09-19 11:36AM EDT | 2025-08-15 | 17.28 | 17.21 | 17.29 | 0.00 | - | 2 | 1,884 | 15.58% |
| SPY250919P00530000 | 2024-09-20 11:13AM EDT | 2025-09-19 | 19.22 | 18.59 | 18.68 | +0.97 | +5.32% | 1 | 3,592 | 15.51% |
| SPY251219P00530000 | 2024-09-20 11:28AM EDT | 2025-12-19 | 22.49 | 21.92 | 22.06 | +0.81 | +3.74% | 3 | 2,182 | 15.39% |
| SPY260116P00530000 | 2024-09-19 1:44PM EDT | 2026-01-16 | 22.95 | 22.80 | 22.97 | +0.56 | +2.50% | 1 | 3,233 | 15.33% |
| SPY260618P00530000 | 2024-09-13 1:53PM EDT | 2026-06-18 | 29.65 | 27.31 | 27.77 | 0.00 | - | 7 | 63 | 15.15% |
| SPY261218P00530000 | 2024-09-20 11:59AM EDT | 2026-12-18 | 32.83 | 32.12 | 32.89 | +0.66 | +2.05% | 1 | 2,992 | 15.00% |
© 2024 Yahoo. All rights reserved.