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:235.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00235000 | 2024-07-16 10:00AM EDT | 2024-09-20 | 330.94 | 318.40 | 319.41 | 0.00 | - | 2 | 898 | 369.47% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 105.65% |
| SPY250117C00235000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 297.61 | 315.72 | 318.48 | 0.00 | - | 3 | 43 | 111.22% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 300.47 | 304.16 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00235000 | 2024-08-12 11:22AM EDT | 2025-12-19 | 308.00 | 310.22 | 314.05 | 0.00 | - | 1 | 3 | 51.13% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00235000 | 2024-09-06 1:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,209 | 125.00% |
| SPY241220P00235000 | 2024-09-05 1:19PM EDT | 2024-12-20 | 0.24 | 0.29 | 0.31 | 0.00 | - | 10 | 1,147 | 64.21% |
| SPY250117P00235000 | 2024-09-03 9:31AM EDT | 2025-01-17 | 0.24 | 0.41 | 0.44 | 0.00 | - | 10 | 1,729 | 59.50% |
| SPY250321P00235000 | 2024-09-06 11:51AM EDT | 2025-03-21 | 0.77 | 0.66 | 0.68 | +0.27 | +54.00% | 3 | 152 | 52.00% |
| SPY250620P00235000 | 2024-09-03 3:09PM EDT | 2025-06-20 | 0.93 | 0.99 | 1.02 | 0.00 | - | 1 | 436 | 45.64% |
| SPY250919P00235000 | 2024-08-28 1:40PM EDT | 2025-09-19 | 1.03 | 1.29 | 1.35 | 0.00 | - | 1 | 20 | 41.54% |
| SPY251219P00235000 | 2024-08-26 9:49AM EDT | 2025-12-19 | 1.31 | 1.58 | 1.66 | 0.00 | - | 1 | 427 | 38.57% |
| SPY260116P00235000 | 2024-09-03 12:42PM EDT | 2026-01-16 | 1.47 | 1.63 | 1.75 | 0.00 | - | 25 | 218 | 37.81% |
© 2024 Yahoo. All rights reserved.