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:245.00
CallsforSeptember 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00245000 | 2024-07-05 12:07PM EDT | 2024-09-20 | 311.33 | 288.89 | 290.15 | 0.00 | - | 2 | 600 | 0.00% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 289.23 | 291.19 | 0.00 | - | 2 | 73 | 0.00% |
| SPY250117C00245000 | 2024-08-02 2:46PM EDT | 2025-01-17 | 289.90 | 319.77 | 322.17 | 0.00 | - | 2 | 207 | 122.23% |
| SPY250321C00245000 | 2024-08-02 9:31AM EDT | 2025-03-21 | 296.59 | 321.51 | 323.92 | 0.00 | - | 1 | 6 | 103.38% |
| SPY251219C00245000 | 2024-08-13 1:29PM EDT | 2025-12-19 | 304.50 | 309.06 | 312.92 | 0.00 | - | 1 | 19 | 50.44% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 2026-12-18 | 298.50 | 321.73 | 326.50 | 0.00 | - | 2 | 2 | 50.93% |
PutsforSeptember 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00245000 | 2024-09-06 10:38AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 6,421 | 137.50% |
| SPY241220P00245000 | 2024-09-10 11:02AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.22 | 0.00 | - | 5 | 1,720 | 60.74% |
| SPY250117P00245000 | 2024-09-09 10:36AM EDT | 2025-01-17 | 0.39 | 0.33 | 0.34 | 0.00 | - | 15 | 864 | 56.59% |
| SPY250321P00245000 | 2024-09-09 12:42PM EDT | 2025-03-21 | 0.60 | 0.56 | 0.57 | 0.00 | - | 1 | 864 | 49.66% |
| SPY250620P00245000 | 2024-09-06 2:03PM EDT | 2025-06-20 | 1.00 | 0.89 | 0.91 | -0.14 | -12.28% | 1 | 667 | 43.70% |
| SPY250919P00245000 | 2024-08-15 1:40PM EDT | 2025-09-19 | 1.04 | 1.21 | 1.24 | 0.00 | - | 1 | 307 | 39.86% |
| SPY251219P00245000 | 2024-09-10 2:14PM EDT | 2025-12-19 | 1.58 | 1.52 | 1.55 | -0.46 | -22.55% | 10 | 55 | 37.07% |
| SPY260116P00245000 | 2024-08-26 3:42PM EDT | 2026-01-16 | 1.49 | 1.59 | 1.64 | 0.00 | - | 4 | 199 | 36.34% |
| SPY261218P00245000 | 2024-08-22 12:38PM EDT | 2026-12-18 | 2.59 | 2.48 | 3.01 | 0.00 | - | 1 | 49 | 31.28% |
© 2024 Yahoo. All rights reserved.