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:255.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00255000 | 2024-08-02 9:47AM EDT | 2024-09-20 | 282.36 | 308.39 | 309.39 | 0.00 | - | 1 | 856 | 367.87% |
| SPY241220C00255000 | 2024-07-17 10:58AM EDT | 2024-12-20 | 308.81 | 302.42 | 303.58 | 0.00 | - | 2 | 68 | 0.00% |
| SPY250117C00255000 | 2024-08-22 9:36AM EDT | 2025-01-17 | 311.05 | 308.74 | 310.88 | 0.00 | - | 2 | 16 | 73.45% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 2025-03-21 | 275.00 | 292.37 | 295.41 | 0.00 | - | 1 | 23 | 0.00% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 282.00 | 298.62 | 302.43 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-08-05 11:32AM EDT | 2026-01-16 | 277.10 | 302.62 | 306.32 | 0.00 | - | 1 | 28 | 0.00% |
| SPY260618C00255000 | 2024-09-03 10:17AM EDT | 2026-06-18 | 311.07 | 314.68 | 319.50 | 0.00 | - | 1 | 3 | 47.71% |
| SPY261218C00255000 | 2024-08-02 10:42AM EDT | 2026-12-18 | 288.94 | 319.00 | 323.82 | 0.00 | - | 1 | 7 | 46.17% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00255000 | 2024-09-06 10:39AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,941 | 218.75% |
| SPY241220P00255000 | 2024-09-16 2:00PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.19 | 0.00 | - | 40 | 2,670 | 60.35% |
| SPY250117P00255000 | 2024-09-16 2:49PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 23 | 619 | 56.27% |
| SPY250321P00255000 | 2024-09-11 10:56AM EDT | 2025-03-21 | 0.73 | 0.55 | 0.56 | 0.00 | - | 1 | 1,158 | 49.32% |
| SPY250620P00255000 | 2024-09-10 3:18PM EDT | 2025-06-20 | 0.99 | 0.89 | 0.90 | 0.00 | - | 2 | 240 | 43.20% |
| SPY250919P00255000 | 2024-09-06 9:55AM EDT | 2025-09-19 | 1.42 | 1.24 | 1.27 | 0.00 | - | 1 | 28 | 39.51% |
| SPY251219P00255000 | 2024-09-13 9:39AM EDT | 2025-12-19 | 1.60 | 1.57 | 1.61 | 0.00 | - | 6 | 77 | 36.77% |
| SPY260116P00255000 | 2024-09-05 2:52PM EDT | 2026-01-16 | 1.85 | 1.65 | 1.71 | 0.00 | - | 2 | 43 | 36.06% |
| SPY260618P00255000 | 2024-09-03 3:30PM EDT | 2026-06-18 | 2.33 | 2.10 | 2.37 | 0.00 | - | 1 | 4 | 33.31% |
| SPY261218P00255000 | 2024-08-01 11:04AM EDT | 2026-12-18 | 2.58 | 2.47 | 2.89 | 0.00 | - | 1 | 13 | 30.49% |
© 2024 Yahoo. All rights reserved.