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:620.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014C00620000 | 2024-09-30 2:17PM EDT | 2024-10-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 17 | 26.17% |
| SPY241015C00620000 | 2024-10-09 12:30PM EDT | 2024-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 22.66% |
| SPY241018C00620000 | 2024-10-11 12:57PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,702 | 17.19% |
| SPY241025C00620000 | 2024-10-09 4:05PM EDT | 2024-10-25 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 279 | 13.67% |
| SPY241031C00620000 | 2024-10-11 4:02PM EDT | 2024-10-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 493 | 3,393 | 12.40% |
| SPY241101C00620000 | 2024-10-11 3:55PM EDT | 2024-11-01 | 0.08 | 0.08 | 0.09 | 0.00 | - | 36 | 551 | 12.79% |
| SPY241108C00620000 | 2024-10-11 3:39PM EDT | 2024-11-08 | 0.37 | 0.31 | 0.34 | +0.13 | +54.17% | 122 | 177 | 13.67% |
| SPY241115C00620000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 0.56 | 0.52 | 0.53 | +0.17 | +43.59% | 1,553 | 11,685 | 13.32% |
| SPY241122C00620000 | 2024-10-11 3:56PM EDT | 2024-11-22 | 0.86 | 0.78 | 0.81 | +0.27 | +45.76% | 90 | 363 | 13.32% |
| SPY241129C00620000 | 2024-10-11 3:58PM EDT | 2024-11-29 | 1.07 | 1.02 | 1.04 | +0.31 | +40.79% | 853 | 2,003 | 13.09% |
| SPY241220C00620000 | 2024-10-11 4:09PM EDT | 2024-12-20 | 2.20 | 2.17 | 2.19 | +0.46 | +26.44% | 1,532 | 6,715 | 13.40% |
| SPY241231C00620000 | 2024-10-11 4:01PM EDT | 2024-12-31 | 2.56 | 2.48 | 2.52 | +0.55 | +27.36% | 306 | 2,361 | 13.01% |
| SPY250117C00620000 | 2024-10-11 4:12PM EDT | 2025-01-17 | 3.72 | 3.67 | 3.71 | +0.68 | +22.37% | 822 | 23,402 | 13.46% |
| SPY250131C00620000 | 2024-10-11 3:44PM EDT | 2025-01-31 | 4.88 | 4.67 | 4.72 | +1.01 | +26.10% | 278 | 662 | 13.76% |
| SPY250228C00620000 | 2024-10-11 3:00PM EDT | 2025-02-28 | 7.01 | 6.89 | 6.98 | +1.10 | +18.61% | 1,451 | 353 | 14.43% |
| SPY250321C00620000 | 2024-10-11 4:04PM EDT | 2025-03-21 | 8.70 | 8.57 | 8.64 | +1.18 | +15.69% | 254 | 12,803 | 14.81% |
| SPY250331C00620000 | 2024-10-11 10:08AM EDT | 2025-03-31 | 9.17 | 9.02 | 9.11 | +1.23 | +15.49% | 93 | 612 | 14.73% |
| SPY250417C00620000 | 2024-10-11 10:57AM EDT | 2025-04-17 | 10.74 | 10.48 | 10.57 | +1.51 | +16.36% | 13 | 267 | 15.10% |
| SPY250620C00620000 | 2024-10-11 4:00PM EDT | 2025-06-20 | 15.78 | 15.58 | 15.67 | +1.54 | +10.81% | 43 | 9,572 | 16.05% |
| SPY250630C00620000 | 2024-10-11 11:22AM EDT | 2025-06-30 | 16.18 | 16.00 | 16.13 | +1.28 | +8.59% | 698 | 463 | 16.00% |
| SPY250815C00620000 | 2024-10-09 1:53PM EDT | 2025-08-15 | 18.72 | 19.95 | 20.07 | 0.00 | - | 5 | 267 | 16.76% |
| SPY250919C00620000 | 2024-10-11 3:08PM EDT | 2025-09-19 | 23.16 | 22.78 | 22.92 | +2.01 | +9.50% | 15 | 1,712 | 17.23% |
| SPY250930C00620000 | 2024-10-11 10:29AM EDT | 2025-09-30 | 23.94 | 23.31 | 23.47 | +5.52 | +29.97% | 22 | 1 | 17.21% |
| SPY251219C00620000 | 2024-10-10 1:59PM EDT | 2025-12-19 | 28.76 | 30.03 | 30.26 | 0.00 | - | 12 | 1,749 | 18.34% |
| SPY260116C00620000 | 2024-10-11 4:04PM EDT | 2026-01-16 | 32.00 | 31.63 | 31.99 | +1.80 | +5.96% | 9 | 2,382 | 18.45% |
| SPY260618C00620000 | 2024-10-11 2:18PM EDT | 2026-06-18 | 43.70 | 42.71 | 44.00 | +2.49 | +6.04% | 1 | 904 | 20.05% |
| SPY261218C00620000 | 2024-10-11 3:25PM EDT | 2026-12-18 | 56.00 | 54.58 | 56.97 | +2.25 | +4.19% | 30 | 1,772 | 21.41% |
| SPY270115C00620000 | 2024-10-09 2:22PM EDT | 2027-01-15 | 58.18 | 56.00 | 59.50 | +2.18 | +3.89% | 1 | 129 | 21.77% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241015P00620000 | 2024-10-03 11:15AM EDT | 2024-10-15 | 52.77 | 40.44 | 41.21 | 0.00 | - | - | 0 | 42.94% |
| SPY241018P00620000 | 2024-10-07 3:36PM EDT | 2024-10-18 | 52.96 | 40.50 | 41.15 | 0.00 | - | 2 | 0 | 31.91% |
| SPY241025P00620000 | 2024-10-07 9:42AM EDT | 2024-10-25 | 48.70 | 40.50 | 41.15 | 0.00 | - | 3 | 0 | 22.56% |
| SPY241031P00620000 | 2024-10-11 1:46PM EDT | 2024-10-31 | 41.04 | 40.49 | 41.16 | -19.27 | -31.95% | 1 | 0 | 18.95% |
| SPY241101P00620000 | 2024-10-10 2:38PM EDT | 2024-11-01 | 45.12 | 40.50 | 41.17 | 0.00 | - | 2 | 3 | 18.54% |
| SPY241108P00620000 | 2024-10-04 11:29AM EDT | 2024-11-08 | 51.22 | 38.93 | 42.15 | 0.00 | - | 2 | 0 | 19.79% |
| SPY241115P00620000 | 2024-10-03 3:09PM EDT | 2024-11-15 | 43.17 | 40.49 | 41.18 | -10.35 | -19.34% | 2 | 0 | 14.42% |
| SPY241129P00620000 | 2024-09-25 2:39PM EDT | 2024-11-29 | 49.97 | 40.48 | 41.18 | 0.00 | - | 2 | 0 | 12.19% |
| SPY241220P00620000 | 2024-10-11 10:02AM EDT | 2024-12-20 | 42.24 | 40.38 | 41.38 | -1.75 | -3.98% | 1 | 6 | 10.77% |
| SPY241231P00620000 | 2024-10-11 10:02AM EDT | 2024-12-31 | 40.00 | 40.16 | 41.65 | -3.92 | -8.93% | 30 | 81 | 10.64% |
| SPY250117P00620000 | 2024-10-11 3:25PM EDT | 2025-01-17 | 40.30 | 40.33 | 41.83 | -3.46 | -7.91% | 22 | 1,180 | 10.03% |
| SPY250131P00620000 | 2024-09-05 11:27AM EDT | 2025-01-31 | 71.90 | 45.96 | 48.15 | 0.00 | - | 4 | 0 | 16.90% |
| SPY250321P00620000 | 2024-10-10 12:01PM EDT | 2025-03-21 | 44.09 | 41.82 | 42.66 | 0.00 | - | 5 | 6 | 8.93% |
| SPY250331P00620000 | 2024-10-11 10:27AM EDT | 2025-03-31 | 42.00 | 41.99 | 42.89 | -1.60 | -3.67% | 22 | 113 | 8.93% |
| SPY250417P00620000 | 2024-10-08 3:21PM EDT | 2025-04-17 | 47.90 | 42.51 | 43.37 | 0.00 | - | 1 | 1 | 9.01% |
| SPY250620P00620000 | 2024-10-04 3:08PM EDT | 2025-06-20 | 50.15 | 44.05 | 44.99 | 0.00 | - | 1 | 39 | 9.09% |
| SPY250630P00620000 | 2024-10-04 3:08PM EDT | 2025-06-30 | 50.34 | 44.26 | 45.26 | 0.00 | - | 1 | 10 | 9.11% |
| SPY250815P00620000 | 2024-09-30 2:56PM EDT | 2025-08-15 | 51.57 | 45.72 | 46.73 | 0.00 | - | 15 | 80 | 9.35% |
| SPY250919P00620000 | 2024-10-07 3:37PM EDT | 2025-09-19 | 55.29 | 46.73 | 47.78 | 0.00 | - | 52 | 73 | 9.47% |
| SPY251219P00620000 | 2024-10-11 3:27PM EDT | 2025-12-19 | 49.70 | 49.61 | 50.77 | -0.99 | -1.95% | 7 | 33 | 9.87% |
| SPY260116P00620000 | 2024-10-11 2:32PM EDT | 2026-01-16 | 50.81 | 50.43 | 51.69 | -2.61 | -4.89% | 1 | 422 | 9.98% |
| SPY260618P00620000 | 2024-09-03 2:02PM EDT | 2026-06-18 | 70.95 | 60.32 | 63.18 | 0.00 | - | 1 | 1 | 12.84% |
| SPY261218P00620000 | 2024-10-11 3:09PM EDT | 2026-12-18 | 59.89 | 59.10 | 61.30 | -2.72 | -4.34% | 100 | 41 | 10.70% |
| SPY270115P00620000 | 2024-09-26 11:09AM EDT | 2027-01-15 | 64.30 | 59.00 | 63.52 | 0.00 | - | 1 | 0 | 11.19% |
© 2024 Yahoo. All rights reserved.