SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:210.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00210000 | 2024-07-24 3:48PM EDT | 2024-09-20 | 334.03 | 352.37 | 353.45 | 0.00 | - | 100 | 174 | 341.60% |
| SPY241220C00210000 | 2024-08-06 3:57PM EDT | 2024-12-20 | 316.07 | 340.57 | 343.02 | 0.00 | - | 3 | 36 | 0.00% |
| SPY250117C00210000 | 2024-06-17 10:17AM EDT | 2025-01-17 | 335.95 | 351.24 | 354.23 | 0.00 | - | 1 | 15 | 84.16% |
| SPY250321C00210000 | 2024-07-18 10:33AM EDT | 2025-03-21 | 353.32 | 347.82 | 349.36 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250620C00210000 | 2024-07-18 10:33AM EDT | 2025-06-20 | 354.36 | 347.89 | 351.67 | 0.00 | - | 12 | 92 | 47.24% |
| SPY251219C00210000 | 2024-09-05 12:59PM EDT | 2025-12-19 | 343.83 | 354.31 | 358.14 | 0.00 | - | 6 | 1,267 | 55.10% |
| SPY260116C00210000 | 2024-08-23 3:22PM EDT | 2026-01-16 | 357.14 | 354.52 | 358.29 | 0.00 | - | 12 | 70 | 53.91% |
| SPY261218C00210000 | 2024-07-25 12:38PM EDT | 2026-12-18 | 348.76 | 357.50 | 362.50 | 0.00 | - | 12 | 13 | 50.20% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00210000 | 2024-09-10 12:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,532 | 187.50% |
| SPY241220P00210000 | 2024-09-12 2:08PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 2,931 | 66.99% |
| SPY250117P00210000 | 2024-09-10 1:52PM EDT | 2025-01-17 | 0.23 | 0.16 | 0.18 | 0.00 | - | 50 | 8,341 | 63.48% |
| SPY250321P00210000 | 2024-09-13 2:13PM EDT | 2025-03-21 | 0.32 | 0.33 | 0.34 | -0.03 | -8.57% | 1 | 1,631 | 56.01% |
| SPY250620P00210000 | 2024-08-26 1:08PM EDT | 2025-06-20 | 0.58 | 0.56 | 0.57 | 0.00 | - | 2 | 79 | 49.22% |
| SPY250919P00210000 | 2024-09-06 11:14AM EDT | 2025-09-19 | 1.02 | 0.79 | 0.82 | 0.00 | - | 1 | 766 | 44.95% |
| SPY251219P00210000 | 2024-09-11 10:38AM EDT | 2025-12-19 | 1.21 | 0.99 | 1.05 | 0.00 | - | 1 | 67 | 41.76% |
| SPY260116P00210000 | 2024-09-11 3:35PM EDT | 2026-01-16 | 1.07 | 1.04 | 1.07 | 0.00 | - | 3 | 1,639 | 40.67% |
| SPY261218P00210000 | 2024-09-11 10:21AM EDT | 2026-12-18 | 1.98 | 1.50 | 2.17 | 0.00 | - | 7 | 106 | 35.13% |
© 2024 Yahoo. All rights reserved.