SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:580.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00580000 | 2024-09-20 11:53AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,349 | 30,351 | 16.02% |
| SPY240923C00580000 | 2024-09-20 11:54AM EDT | 2024-09-23 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,626 | 5,690 | 8.79% |
| SPY240924C00580000 | 2024-09-20 11:43AM EDT | 2024-09-24 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,419 | 1,068 | 8.30% |
| SPY240925C00580000 | 2024-09-20 11:49AM EDT | 2024-09-25 | 0.07 | 0.05 | 0.06 | -0.18 | -72.00% | 728 | 988 | 8.40% |
| SPY240926C00580000 | 2024-09-20 11:45AM EDT | 2024-09-26 | 0.10 | 0.10 | 0.11 | -0.31 | -75.61% | 454 | 882 | 8.62% |
| SPY240927C00580000 | 2024-09-20 11:55AM EDT | 2024-09-27 | 0.20 | 0.18 | 0.19 | -0.37 | -67.27% | 4,023 | 42,516 | 9.01% |
| SPY240930C00580000 | 2024-09-20 11:52AM EDT | 2024-09-30 | 0.30 | 0.32 | 0.33 | -0.48 | -61.54% | 2,432 | 5,448 | 8.72% |
| SPY241004C00580000 | 2024-09-20 11:49AM EDT | 2024-10-04 | 1.13 | 1.12 | 1.14 | -0.72 | -38.92% | 582 | 6,791 | 10.81% |
| SPY241011C00580000 | 2024-09-20 11:53AM EDT | 2024-10-11 | 2.05 | 2.13 | 2.14 | -0.93 | -31.21% | 1,141 | 2,256 | 11.46% |
| SPY241018C00580000 | 2024-09-20 11:55AM EDT | 2024-10-18 | 3.02 | 2.94 | 2.95 | -0.84 | -21.82% | 3,456 | 25,094 | 11.57% |
| SPY241025C00580000 | 2024-09-20 11:50AM EDT | 2024-10-25 | 3.97 | 3.84 | 3.88 | -1.00 | -20.12% | 289 | 1,719 | 11.94% |
| SPY241031C00580000 | 2024-09-20 11:57AM EDT | 2024-10-31 | 4.81 | 4.75 | 4.78 | -1.07 | -18.23% | 112 | 7,269 | 12.38% |
| SPY241101C00580000 | 2024-09-20 11:42AM EDT | 2024-11-01 | 5.08 | 5.08 | 5.11 | -1.08 | -17.53% | 60 | 1,638 | 12.71% |
| SPY241115C00580000 | 2024-09-20 11:52AM EDT | 2024-11-15 | 8.13 | 8.35 | 8.37 | -1.36 | -14.33% | 219 | 4,094 | 14.96% |
| SPY241129C00580000 | 2024-09-20 10:55AM EDT | 2024-11-29 | 9.77 | 9.81 | 9.84 | -1.45 | -12.92% | 11 | 2,463 | 14.95% |
| SPY241220C00580000 | 2024-09-20 11:54AM EDT | 2024-12-20 | 12.27 | 12.44 | 12.48 | -1.46 | -10.63% | 103 | 11,716 | 15.53% |
| SPY241231C00580000 | 2024-09-20 11:29AM EDT | 2024-12-31 | 12.56 | 12.82 | 12.87 | -1.91 | -13.20% | 45 | 1,438 | 15.00% |
| SPY250117C00580000 | 2024-09-20 11:55AM EDT | 2025-01-17 | 15.02 | 14.84 | 14.87 | -1.53 | -9.23% | 120 | 9,579 | 15.47% |
| SPY250131C00580000 | 2024-09-20 11:00AM EDT | 2025-01-31 | 16.28 | 16.66 | 16.71 | -1.66 | -9.25% | 5 | 4,832 | 16.00% |
| SPY250228C00580000 | 2024-09-20 11:54AM EDT | 2025-02-28 | 19.52 | 19.66 | 19.73 | -2.49 | -11.31% | 2 | 147 | 16.58% |
| SPY250321C00580000 | 2024-09-20 11:44AM EDT | 2025-03-21 | 21.90 | 21.75 | 21.79 | -1.33 | -5.73% | 7 | 5,445 | 16.89% |
| SPY250331C00580000 | 2024-09-20 11:54AM EDT | 2025-03-31 | 22.10 | 22.33 | 22.41 | -2.13 | -8.79% | 3 | 928 | 16.83% |
| SPY250417C00580000 | 2024-09-19 3:16PM EDT | 2025-04-17 | 24.87 | 23.98 | 24.05 | -1.28 | -4.89% | 2 | 7,113 | 17.09% |
| SPY250620C00580000 | 2024-09-20 11:07AM EDT | 2025-06-20 | 30.00 | 29.78 | 30.12 | -1.49 | -4.80% | 6 | 8,210 | 18.06% |
| SPY250630C00580000 | 2024-09-19 3:03PM EDT | 2025-06-30 | 32.95 | 30.20 | 30.74 | 0.00 | - | 4 | 634 | 18.05% |
| SPY250815C00580000 | 2024-09-19 10:39AM EDT | 2025-08-15 | 37.08 | 34.15 | 34.92 | 0.00 | - | 4 | 85 | 18.68% |
| SPY250919C00580000 | 2024-09-20 11:43AM EDT | 2025-09-19 | 37.66 | 37.25 | 37.65 | -2.06 | -5.19% | 7 | 1,086 | 18.97% |
| SPY251219C00580000 | 2024-09-20 11:50AM EDT | 2025-12-19 | 44.19 | 43.76 | 44.40 | -2.81 | -5.98% | 23 | 777 | 19.63% |
| SPY260116C00580000 | 2024-09-20 10:39AM EDT | 2026-01-16 | 46.11 | 44.99 | 45.96 | -1.75 | -3.66% | 23 | 706 | 19.65% |
| SPY260618C00580000 | 2024-09-19 2:54PM EDT | 2026-06-18 | 58.68 | 55.96 | 56.98 | 0.00 | - | 1 | 41 | 20.81% |
| SPY261218C00580000 | 2024-09-20 11:29AM EDT | 2026-12-18 | 66.94 | 65.91 | 68.30 | -1.76 | -2.56% | 2 | 1,361 | 21.69% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00580000 | 2024-09-20 11:42AM EDT | 2024-09-20 | 13.05 | 12.78 | 13.10 | +2.02 | +18.31% | 98 | 1,800 | 41.07% |
| SPY240923P00580000 | 2024-09-20 11:34AM EDT | 2024-09-23 | 13.50 | 12.67 | 13.14 | +3.05 | +29.19% | 29 | 19 | 20.81% |
| SPY240924P00580000 | 2024-09-20 11:35AM EDT | 2024-09-24 | 13.41 | 13.08 | 13.55 | +2.54 | +23.37% | 1 | 19 | 20.92% |
| SPY240927P00580000 | 2024-09-20 11:55AM EDT | 2024-09-27 | 13.09 | 12.77 | 13.14 | +2.09 | +19.00% | 59 | 154 | 14.72% |
| SPY240930P00580000 | 2024-09-20 11:32AM EDT | 2024-09-30 | 14.19 | 13.32 | 13.49 | +2.96 | +26.36% | 38 | 306 | 13.89% |
| SPY241004P00580000 | 2024-09-20 11:34AM EDT | 2024-10-04 | 13.86 | 13.10 | 13.25 | +2.54 | +22.44% | 147 | 124 | 11.12% |
| SPY241011P00580000 | 2024-09-20 11:41AM EDT | 2024-10-11 | 14.05 | 13.75 | 14.07 | +1.62 | +13.03% | 805 | 56 | 11.26% |
| SPY241018P00580000 | 2024-09-20 11:56AM EDT | 2024-10-18 | 14.22 | 14.00 | 14.38 | +1.23 | +9.47% | 224 | 1,053 | 10.43% |
| SPY241025P00580000 | 2024-09-20 11:20AM EDT | 2024-10-25 | 15.37 | 14.57 | 15.34 | +2.31 | +17.69% | 60 | 66 | 11.02% |
| SPY241031P00580000 | 2024-09-20 11:41AM EDT | 2024-10-31 | 15.29 | 14.82 | 15.18 | +1.49 | +10.80% | 103 | 171 | 9.96% |
| SPY241101P00580000 | 2024-09-20 11:42AM EDT | 2024-11-01 | 15.09 | 15.40 | 15.83 | +1.59 | +11.78% | 135 | 126 | 10.83% |
| SPY241115P00580000 | 2024-09-20 11:39AM EDT | 2024-11-15 | 17.53 | 17.08 | 17.34 | +1.84 | +11.73% | 67 | 450 | 11.31% |
| SPY241129P00580000 | 2024-09-20 9:41AM EDT | 2024-11-29 | 17.85 | 17.94 | 18.15 | +0.83 | +4.88% | 3 | 254 | 11.02% |
| SPY241220P00580000 | 2024-09-20 11:25AM EDT | 2024-12-20 | 20.05 | 19.47 | 19.52 | +1.55 | +8.38% | 24 | 329 | 10.98% |
| SPY241231P00580000 | 2024-09-20 11:51AM EDT | 2024-12-31 | 19.93 | 19.89 | 20.16 | +0.93 | +4.89% | 8 | 735 | 10.94% |
| SPY250117P00580000 | 2024-09-19 4:09PM EDT | 2025-01-17 | 22.00 | 20.99 | 21.07 | +1.88 | +9.34% | 1 | 542 | 10.87% |
| SPY250131P00580000 | 2024-09-19 12:35PM EDT | 2025-01-31 | 20.67 | 21.76 | 21.85 | 0.00 | - | 16 | 852 | 10.88% |
| SPY250228P00580000 | 2024-09-19 1:53PM EDT | 2025-02-28 | 21.82 | 23.20 | 23.30 | 0.00 | - | 15 | 27 | 10.90% |
| SPY250321P00580000 | 2024-09-20 9:40AM EDT | 2025-03-21 | 23.90 | 24.19 | 24.50 | +0.39 | +1.66% | 4 | 489 | 11.02% |
| SPY250331P00580000 | 2024-09-20 11:15AM EDT | 2025-03-31 | 25.76 | 24.80 | 24.91 | +2.07 | +8.74% | 4 | 199 | 10.99% |
| SPY250417P00580000 | 2024-09-20 10:49AM EDT | 2025-04-17 | 25.74 | 25.70 | 25.83 | +0.96 | +3.87% | 5 | 511 | 11.08% |
| SPY250620P00580000 | 2024-09-20 11:23AM EDT | 2025-06-20 | 29.14 | 28.76 | 28.84 | +1.51 | +5.47% | 13 | 7,514 | 11.27% |
| SPY250630P00580000 | 2024-09-19 10:03AM EDT | 2025-06-30 | 28.72 | 29.00 | 29.14 | 0.00 | - | 3 | 1,510 | 11.22% |
| SPY250815P00580000 | 2024-09-19 12:19PM EDT | 2025-08-15 | 30.49 | 31.17 | 31.32 | 0.00 | - | 42 | 56 | 11.43% |
| SPY250919P00580000 | 2024-09-20 10:39AM EDT | 2025-09-19 | 32.63 | 32.89 | 33.03 | +0.82 | +2.58% | 3 | 1,800 | 11.63% |
| SPY251219P00580000 | 2024-09-19 3:17PM EDT | 2025-12-19 | 36.38 | 36.50 | 36.70 | +0.95 | +2.68% | 50 | 761 | 11.87% |
| SPY260116P00580000 | 2024-09-19 1:41PM EDT | 2026-01-16 | 36.26 | 37.45 | 37.77 | 0.00 | - | 2 | 355 | 11.93% |
| SPY260618P00580000 | 2024-09-17 10:20AM EDT | 2026-06-18 | 44.61 | 42.44 | 43.16 | 0.00 | - | 5 | 16 | 12.21% |
| SPY261218P00580000 | 2024-09-19 2:58PM EDT | 2026-12-18 | 47.10 | 47.77 | 48.72 | 0.00 | - | 3 | 631 | 12.41% |
© 2024 Yahoo. All rights reserved.