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:650.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00650000 | 2024-10-09 2:27PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 528 | 6,228 | 27.74% |
| SPY241025C00650000 | 2024-10-11 2:10PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 219 | 21.09% |
| SPY241031C00650000 | 2024-10-11 2:52PM EDT | 2024-10-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,919 | 52 | 17.58% |
| SPY241101C00650000 | 2024-10-09 12:33PM EDT | 2024-11-01 | 0.02 | 0.02 | 0.03 | 0.00 | - | 108 | 83 | 17.87% |
| SPY241108C00650000 | 2024-10-11 4:03PM EDT | 2024-11-08 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 18 | 62 | 16.70% |
| SPY241115C00650000 | 2024-10-11 3:33PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 10 | 3,946 | 15.43% |
| SPY241122C00650000 | 2024-10-11 12:28PM EDT | 2024-11-22 | 0.10 | 0.10 | 0.11 | 0.00 | - | 80 | 11 | 14.65% |
| SPY241129C00650000 | 2024-10-11 10:16AM EDT | 2024-11-29 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 2 | 1,176 | 14.14% |
| SPY241220C00650000 | 2024-10-11 4:04PM EDT | 2024-12-20 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 101 | 7,038 | 13.49% |
| SPY241231C00650000 | 2024-10-11 3:39PM EDT | 2024-12-31 | 0.45 | 0.41 | 0.43 | +0.13 | +40.62% | 138 | 1,445 | 12.92% |
| SPY250117C00650000 | 2024-10-11 4:14PM EDT | 2025-01-17 | 0.71 | 0.70 | 0.72 | +0.17 | +31.48% | 903 | 12,453 | 12.89% |
| SPY250131C00650000 | 2024-10-11 2:13PM EDT | 2025-01-31 | 1.01 | 0.98 | 1.01 | +0.17 | +20.24% | 71 | 605 | 12.90% |
| SPY250228C00650000 | 2024-10-11 3:20PM EDT | 2025-02-28 | 1.84 | 1.74 | 1.80 | +0.45 | +32.37% | 11 | 257 | 13.15% |
| SPY250321C00650000 | 2024-10-11 4:01PM EDT | 2025-03-21 | 2.55 | 2.50 | 2.54 | +0.51 | +25.00% | 547 | 7,484 | 13.39% |
| SPY250331C00650000 | 2024-10-11 3:36PM EDT | 2025-03-31 | 2.82 | 2.70 | 2.75 | +0.50 | +21.55% | 437 | 914 | 13.27% |
| SPY250417C00650000 | 2024-10-11 3:37PM EDT | 2025-04-17 | 3.59 | 3.41 | 3.48 | +0.74 | +25.96% | 10 | 996 | 13.53% |
| SPY250620C00650000 | 2024-10-11 3:40PM EDT | 2025-06-20 | 6.47 | 6.28 | 6.34 | +0.94 | +17.00% | 149 | 11,577 | 14.18% |
| SPY250630C00650000 | 2024-10-11 10:57AM EDT | 2025-06-30 | 6.72 | 6.55 | 6.65 | +0.89 | +15.27% | 15 | 654 | 14.15% |
| SPY250815C00650000 | 2024-10-11 3:45PM EDT | 2025-08-15 | 9.37 | 9.08 | 9.19 | +0.86 | +10.11% | 4 | 286 | 14.74% |
| SPY250919C00650000 | 2024-10-11 3:38PM EDT | 2025-09-19 | 11.41 | 11.11 | 11.19 | +1.34 | +13.31% | 674 | 7,404 | 15.14% |
| SPY250930C00650000 | 2024-10-11 3:11PM EDT | 2025-09-30 | 11.89 | 11.48 | 11.62 | +1.05 | +9.69% | 40 | 2 | 15.15% |
| SPY251219C00650000 | 2024-10-11 3:26PM EDT | 2025-12-19 | 17.27 | 16.79 | 16.99 | +1.75 | +11.28% | 132 | 5,726 | 16.26% |
| SPY260116C00650000 | 2024-10-11 3:47PM EDT | 2026-01-16 | 18.68 | 18.21 | 18.55 | +1.59 | +9.30% | 84 | 1,372 | 16.46% |
| SPY260618C00650000 | 2024-10-04 9:36AM EDT | 2026-06-18 | 29.40 | 28.04 | 29.32 | +4.39 | +17.55% | 1 | 246 | 18.22% |
| SPY261218C00650000 | 2024-10-11 3:39PM EDT | 2026-12-18 | 40.90 | 39.60 | 41.00 | +2.30 | +5.96% | 45 | 1,479 | 19.57% |
| SPY270115C00650000 | 2024-10-07 2:37PM EDT | 2027-01-15 | 37.10 | 40.05 | 43.92 | 0.00 | - | 2 | 16 | 20.10% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00650000 | 2024-09-03 2:02PM EDT | 2024-10-18 | 96.15 | 81.63 | 82.52 | 0.00 | - | 5 | 0 | 107.91% |
| SPY241025P00650000 | 2024-10-10 3:40PM EDT | 2024-10-25 | 74.51 | 70.49 | 71.15 | 0.00 | - | 2 | 1 | 34.23% |
| SPY241115P00650000 | 2024-10-02 3:58PM EDT | 2024-11-15 | 81.00 | 70.48 | 71.18 | 0.00 | - | 2 | 0 | 21.84% |
| SPY241129P00650000 | 2024-10-08 9:53AM EDT | 2024-11-29 | 80.03 | 70.47 | 71.19 | 0.00 | - | 6 | 0 | 18.51% |
| SPY241220P00650000 | 2024-10-09 3:56PM EDT | 2024-12-20 | 72.58 | 70.31 | 71.35 | 0.00 | - | 10 | 0 | 16.09% |
| SPY241231P00650000 | 2024-10-10 3:54PM EDT | 2024-12-31 | 73.51 | 70.04 | 71.61 | 0.00 | - | 2 | 2 | 15.75% |
| SPY250117P00650000 | 2024-10-11 9:41AM EDT | 2025-01-17 | 73.21 | 70.01 | 71.65 | -67.19 | -47.86% | 1 | 0 | 14.44% |
| SPY250131P00650000 | 2024-10-07 3:55PM EDT | 2025-01-31 | 81.86 | 69.90 | 71.75 | 0.00 | - | 2 | 0 | 13.74% |
| SPY250321P00650000 | 2024-10-08 2:35PM EDT | 2025-03-21 | 78.12 | 69.83 | 71.87 | 0.00 | - | 2 | 12 | 11.70% |
| SPY250331P00650000 | 2024-09-20 10:54AM EDT | 2025-03-31 | 83.50 | 69.66 | 71.94 | 0.00 | - | 1 | 0 | 11.48% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 34.24% |
| SPY250815P00650000 | 2024-09-05 9:34AM EDT | 2025-08-15 | 99.23 | 75.28 | 78.75 | 0.00 | - | - | 0 | 14.22% |
| SPY250919P00650000 | 2024-10-03 12:45PM EDT | 2025-09-19 | 82.77 | 69.23 | 72.43 | 0.00 | - | 5 | 10 | 8.69% |
| SPY251219P00650000 | 2024-10-11 11:09AM EDT | 2025-12-19 | 70.86 | 69.66 | 73.15 | -2.76 | -3.75% | 6 | 9 | 8.37% |
| SPY260116P00650000 | 2024-09-25 3:31PM EDT | 2026-01-16 | 80.18 | 70.77 | 72.66 | 0.00 | - | 1 | 0 | 7.71% |
| SPY260618P00650000 | 2024-10-11 3:57PM EDT | 2026-06-18 | 72.68 | 72.78 | 74.99 | -7.32 | -9.15% | 2 | 3 | 8.19% |
| SPY261218P00650000 | 2024-10-10 9:54AM EDT | 2026-12-18 | 76.92 | 75.70 | 78.46 | -2.43 | -3.06% | 1 | 39 | 8.75% |
| SPY270115P00650000 | 2024-10-04 1:31PM EDT | 2027-01-15 | 84.00 | 75.50 | 80.20 | 0.00 | - | 1 | 2 | 9.28% |
© 2024 Yahoo. All rights reserved.