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:564.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00564000 | 2024-09-13 4:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 257,284 | 9,990 | 3.52% |
| SPY240916C00564000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 0.59 | 0.59 | 0.60 | +0.07 | +13.46% | 65,305 | 3,212 | 5.84% |
| SPY240917C00564000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 1.24 | 1.23 | 1.24 | +0.37 | +42.53% | 11,538 | 1,927 | 7.94% |
| SPY240918C00564000 | 2024-09-13 4:12PM EDT | 2024-09-18 | 2.35 | 2.38 | 2.41 | +0.68 | +40.72% | 3,407 | 734 | 11.49% |
| SPY240919C00564000 | 2024-09-13 4:14PM EDT | 2024-09-19 | 2.92 | 2.89 | 2.92 | +0.83 | +39.71% | 1,957 | 287 | 12.32% |
| SPY240920C00564000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 2.95 | 3.00 | 3.03 | +0.83 | +39.15% | 4,627 | 4,901 | 11.87% |
| SPY240927C00564000 | 2024-09-13 4:06PM EDT | 2024-09-27 | 4.25 | 4.17 | 4.21 | +1.06 | +33.23% | 448 | 1,582 | 11.30% |
| SPY240930C00564000 | 2024-09-13 4:13PM EDT | 2024-09-30 | 4.43 | 4.51 | 4.55 | +0.94 | +26.93% | 613 | 2,561 | 11.00% |
| SPY241004C00564000 | 2024-09-13 4:11PM EDT | 2024-10-04 | 5.94 | 5.90 | 5.94 | +0.99 | +20.00% | 527 | 1,136 | 12.49% |
| SPY241011C00564000 | 2024-09-13 4:05PM EDT | 2024-10-11 | 7.41 | 7.35 | 7.41 | +1.22 | +19.71% | 95 | 435 | 13.21% |
| SPY241018C00564000 | 2024-09-13 4:12PM EDT | 2024-10-18 | 8.52 | 8.59 | 8.64 | +1.13 | +15.29% | 1,290 | 4,408 | 13.61% |
| SPY241025C00564000 | 2024-09-13 4:06PM EDT | 2024-10-25 | 9.91 | 9.83 | 9.90 | +1.40 | +16.45% | 128 | 284 | 14.09% |
| SPY241031C00564000 | 2024-09-13 3:59PM EDT | 2024-10-31 | 10.80 | 10.75 | 10.82 | +1.26 | +13.21% | 68 | 3,981 | 14.32% |
| SPY241115C00564000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 14.79 | 14.58 | 14.65 | +1.65 | +12.56% | 58 | 1,422 | 16.61% |
| SPY241129C00564000 | 2024-09-13 2:08PM EDT | 2024-11-29 | 17.20 | 16.47 | 16.56 | +1.88 | +12.27% | 45 | 133 | 16.89% |
| SPY241220C00564000 | 2024-09-13 1:34PM EDT | 2024-12-20 | 19.57 | 19.07 | 19.26 | +1.96 | +11.13% | 85 | 835 | 17.30% |
| SPY250228C00564000 | 2024-09-09 12:18PM EDT | 2025-02-28 | 19.17 | 26.14 | 27.10 | 0.00 | - | 1 | 7 | 18.38% |
| SPY250630C00564000 | 2024-09-04 9:45AM EDT | 2025-06-30 | 33.04 | 36.67 | 38.00 | 0.00 | - | 2 | 240 | 19.45% |
| SPY250815C00564000 | 2024-09-05 1:02PM EDT | 2025-08-15 | 35.55 | 40.83 | 42.13 | 0.00 | - | 2 | 239 | 20.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00564000 | 2024-09-13 4:13PM EDT | 2024-09-13 | 2.46 | 1.82 | 2.52 | -3.25 | -56.92% | 19,320 | 771 | 10.96% |
| SPY240916P00564000 | 2024-09-13 4:12PM EDT | 2024-09-16 | 2.89 | 2.73 | 2.81 | -2.49 | -46.28% | 4,093 | 151 | 6.91% |
| SPY240917P00564000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 3.35 | 3.30 | 3.36 | -2.64 | -44.07% | 1,060 | 53 | 8.47% |
| SPY240918P00564000 | 2024-09-13 4:02PM EDT | 2024-09-18 | 4.50 | 4.39 | 4.43 | -1.94 | -30.12% | 751 | 146 | 11.60% |
| SPY240919P00564000 | 2024-09-13 4:11PM EDT | 2024-09-19 | 4.85 | 4.83 | 4.86 | -2.46 | -33.65% | 1,274 | 83 | 12.16% |
| SPY240920P00564000 | 2024-09-13 4:12PM EDT | 2024-09-20 | 6.13 | 6.03 | 6.06 | -2.24 | -26.76% | 3,652 | 1,632 | 15.05% |
| SPY240927P00564000 | 2024-09-13 2:58PM EDT | 2024-09-27 | 7.50 | 7.02 | 7.32 | -1.81 | -19.44% | 74 | 1,156 | 13.78% |
| SPY240930P00564000 | 2024-09-13 4:05PM EDT | 2024-09-30 | 7.50 | 7.27 | 7.58 | -1.98 | -20.89% | 39 | 1,101 | 13.11% |
| SPY241004P00564000 | 2024-09-13 4:13PM EDT | 2024-10-04 | 8.43 | 8.33 | 8.40 | -4.97 | -37.09% | 1,101 | 63 | 13.36% |
| SPY241011P00564000 | 2024-09-13 1:48PM EDT | 2024-10-11 | 9.54 | 9.21 | 9.29 | -1.41 | -12.88% | 17 | 94 | 13.05% |
| SPY241018P00564000 | 2024-09-13 4:07PM EDT | 2024-10-18 | 9.91 | 9.95 | 10.01 | -1.76 | -15.08% | 734 | 2,242 | 12.74% |
| SPY241025P00564000 | 2024-09-13 2:42PM EDT | 2024-10-25 | 10.92 | 10.66 | 10.76 | -7.52 | -40.78% | 16 | 1 | 12.63% |
| SPY241031P00564000 | 2024-09-13 3:47PM EDT | 2024-10-31 | 11.19 | 11.23 | 11.32 | -1.66 | -12.92% | 62 | 192 | 12.52% |
| SPY241115P00564000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 13.55 | 13.68 | 13.76 | -5.40 | -28.50% | 46 | 785 | 13.55% |
| SPY241129P00564000 | 2024-09-13 9:44AM EDT | 2024-11-29 | 15.38 | 14.64 | 14.76 | -12.75 | -45.33% | 15 | 17 | 13.24% |
| SPY241220P00564000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 16.19 | 16.33 | 16.42 | -1.96 | -10.80% | 66 | 1,440 | 13.18% |
| SPY250630P00564000 | 2024-09-03 9:35AM EDT | 2025-06-30 | 26.01 | 26.37 | 26.62 | 0.00 | - | 1 | 7 | 12.79% |
| SPY250815P00564000 | 2024-08-29 12:44PM EDT | 2025-08-15 | 26.65 | 28.71 | 28.96 | 0.00 | - | 5 | 9 | 12.97% |
© 2024 Yahoo. All rights reserved.