SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:537.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00537000 | 2024-09-16 10:49AM EDT | 2024-09-16 | 24.01 | 23.87 | 24.42 | -1.24 | -4.91% | 3 | 84 | 40.72% |
| SPY240917C00537000 | 2024-09-16 10:49AM EDT | 2024-09-17 | 24.14 | 24.21 | 24.56 | -0.70 | -2.82% | 2 | 123 | 34.08% |
| SPY240918C00537000 | 2024-09-13 4:04PM EDT | 2024-09-18 | 24.99 | 24.33 | 24.49 | 0.00 | - | 3 | 19 | 25.98% |
| SPY240919C00537000 | 2024-09-13 1:29PM EDT | 2024-09-19 | 26.18 | 24.45 | 24.62 | 0.00 | - | 4 | 30 | 25.24% |
| SPY240920C00537000 | 2024-09-16 10:15AM EDT | 2024-09-20 | 23.74 | 24.27 | 24.84 | -1.89 | -7.37% | 16 | 2,389 | 25.54% |
| SPY240923C00537000 | 2024-09-12 10:14AM EDT | 2024-09-23 | 20.20 | 24.31 | 24.95 | 0.00 | - | - | 2 | 21.14% |
| SPY240924C00537000 | 2024-09-16 11:14AM EDT | 2024-09-24 | 24.53 | 24.40 | 24.90 | +5.14 | +26.51% | 2 | 5 | 19.53% |
| SPY240925C00537000 | 2024-09-11 11:39AM EDT | 2024-09-25 | 11.82 | 24.62 | 25.14 | 0.00 | - | - | 1 | 20.25% |
| SPY240927C00537000 | 2024-09-11 3:48PM EDT | 2024-09-27 | 18.78 | 24.57 | 25.13 | 0.00 | - | 55 | 58 | 18.42% |
| SPY240930C00537000 | 2024-09-12 12:22PM EDT | 2024-09-30 | 20.74 | 24.89 | 25.39 | 0.00 | - | 2 | 621 | 17.80% |
| SPY241004C00537000 | 2024-09-13 12:11PM EDT | 2024-10-04 | 27.01 | 25.56 | 26.00 | 0.00 | - | 1 | 163 | 18.16% |
| SPY241011C00537000 | 2024-09-16 10:34AM EDT | 2024-10-11 | 26.35 | 27.15 | 27.57 | +0.84 | +3.29% | 1 | 265 | 19.73% |
| SPY241018C00537000 | 2024-09-13 11:28AM EDT | 2024-10-18 | 29.20 | 28.26 | 28.55 | 0.00 | - | 1 | 1,665 | 19.56% |
| SPY241025C00537000 | 2024-09-11 3:46PM EDT | 2024-10-25 | 23.83 | 29.58 | 29.83 | 0.00 | - | 117 | 206 | 20.04% |
| SPY241031C00537000 | 2024-09-16 10:36AM EDT | 2024-10-31 | 30.26 | 30.61 | 30.83 | -0.82 | -2.64% | 2 | 354 | 20.26% |
| SPY241115C00537000 | 2024-09-13 11:28AM EDT | 2024-11-15 | 34.47 | 33.66 | 34.13 | 0.00 | - | 1 | 4,039 | 21.89% |
| SPY241129C00537000 | 2024-09-12 1:04PM EDT | 2024-11-29 | 33.10 | 35.74 | 36.07 | 0.00 | - | - | 1 | 21.92% |
| SPY241220C00537000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 38.96 | 38.44 | 38.87 | 0.00 | - | 8 | 567 | 22.10% |
| SPY250228C00537000 | 2024-08-26 1:51PM EDT | 2025-02-28 | 46.23 | 45.77 | 46.50 | 0.00 | - | - | 1 | 22.29% |
| SPY250331C00537000 | 2024-08-26 4:08PM EDT | 2025-03-31 | 49.14 | 48.30 | 48.97 | 0.00 | - | 3 | 214 | 22.06% |
| SPY250630C00537000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 56.96 | 56.11 | 57.18 | 0.00 | - | 2 | 87 | 22.61% |
| SPY250815C00537000 | 2024-09-11 11:17AM EDT | 2025-08-15 | 48.05 | 59.95 | 60.60 | 0.00 | - | 42 | 40 | 22.67% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00537000 | 2024-09-16 9:47AM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,559 | 28,811 | 31.25% |
| SPY240917P00537000 | 2024-09-16 10:27AM EDT | 2024-09-17 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 9 | 6,335 | 26.17% |
| SPY240918P00537000 | 2024-09-16 11:11AM EDT | 2024-09-18 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 122 | 1,645 | 24.71% |
| SPY240919P00537000 | 2024-09-16 11:14AM EDT | 2024-09-19 | 0.22 | 0.20 | 0.21 | 0.00 | - | 43 | 163 | 23.88% |
| SPY240920P00537000 | 2024-09-16 11:24AM EDT | 2024-09-20 | 0.36 | 0.36 | 0.37 | -0.08 | -17.78% | 201 | 6,205 | 23.90% |
| SPY240923P00537000 | 2024-09-16 11:17AM EDT | 2024-09-23 | 0.49 | 0.48 | 0.49 | -0.06 | -10.34% | 7 | 267 | 20.09% |
| SPY240924P00537000 | 2024-09-16 11:22AM EDT | 2024-09-24 | 0.61 | 0.61 | 0.62 | -0.06 | -8.96% | 77 | 113 | 20.03% |
| SPY240925P00537000 | 2024-09-16 10:53AM EDT | 2024-09-25 | 0.77 | 0.74 | 0.75 | +0.01 | +1.32% | 69 | 346 | 19.92% |
| SPY240926P00537000 | 2024-09-16 10:43AM EDT | 2024-09-26 | 0.92 | 0.87 | 0.88 | +0.08 | +9.52% | 1 | 64 | 19.81% |
| SPY240927P00537000 | 2024-09-16 10:57AM EDT | 2024-09-27 | 1.08 | 1.02 | 1.03 | +0.03 | +2.86% | 284 | 5,449 | 19.80% |
| SPY240930P00537000 | 2024-09-16 11:08AM EDT | 2024-09-30 | 1.24 | 1.21 | 1.22 | +0.03 | +2.48% | 125 | 6,200 | 18.60% |
| SPY241004P00537000 | 2024-09-16 10:53AM EDT | 2024-10-04 | 1.95 | 1.90 | 1.91 | +0.12 | +6.56% | 43 | 4,510 | 19.04% |
| SPY241011P00537000 | 2024-09-16 10:18AM EDT | 2024-10-11 | 2.49 | 2.70 | 2.71 | -0.02 | -0.80% | 19 | 471 | 18.44% |
| SPY241018P00537000 | 2024-09-16 11:24AM EDT | 2024-10-18 | 3.38 | 3.38 | 3.40 | +0.25 | +7.94% | 229 | 8,420 | 17.89% |
| SPY241025P00537000 | 2024-09-16 10:33AM EDT | 2024-10-25 | 4.13 | 4.03 | 4.05 | +0.14 | +3.51% | 1 | 115 | 17.48% |
| SPY241031P00537000 | 2024-09-16 10:59AM EDT | 2024-10-31 | 4.64 | 4.58 | 4.60 | +0.28 | +6.42% | 19 | 372 | 17.23% |
| SPY241101P00537000 | 2024-09-16 11:14AM EDT | 2024-11-01 | 4.73 | 4.72 | 4.75 | +0.24 | +5.35% | 8 | 36 | 17.30% |
| SPY241115P00537000 | 2024-09-16 10:15AM EDT | 2024-11-15 | 6.33 | 6.65 | 6.68 | -0.12 | -1.86% | 1 | 1,144 | 17.86% |
| SPY241129P00537000 | 2024-09-16 11:21AM EDT | 2024-11-29 | 7.65 | 7.59 | 7.62 | +0.40 | +5.52% | 157 | 75 | 17.23% |
| SPY241220P00537000 | 2024-09-13 3:47PM EDT | 2024-12-20 | 8.93 | 9.32 | 9.35 | 0.00 | - | 1,548 | 3,008 | 17.02% |
| SPY250228P00537000 | 2024-09-11 1:07PM EDT | 2025-02-28 | 16.90 | 13.20 | 13.27 | 0.00 | - | 1 | 3 | 15.89% |
| SPY250331P00537000 | 2024-09-11 3:46PM EDT | 2025-03-31 | 17.00 | 14.82 | 14.90 | 0.00 | - | 2 | 14 | 15.69% |
| SPY250630P00537000 | 2024-08-06 10:05AM EDT | 2025-06-30 | 36.55 | 22.55 | 22.73 | 0.00 | - | 33 | 344 | 17.24% |
| SPY250815P00537000 | 2024-08-27 2:51PM EDT | 2025-08-15 | 20.05 | 21.42 | 21.52 | 0.00 | - | 1 | 485 | 15.41% |
© 2024 Yahoo. All rights reserved.