SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:260.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00260000 | 2024-10-09 2:04PM EDT | 2024-10-18 | 316.33 | 319.14 | 319.65 | 0.00 | - | 4 | 811 | 0.00% |
| SPY241115C00260000 | 2024-10-09 10:08AM EDT | 2024-11-15 | 315.18 | 320.21 | 320.98 | 0.00 | - | 3 | 145 | 120.17% |
| SPY241220C00260000 | 2024-10-04 1:15PM EDT | 2024-12-20 | 314.04 | 321.48 | 322.77 | 0.00 | - | 1 | 210 | 100.83% |
| SPY250117C00260000 | 2024-10-08 11:38AM EDT | 2025-01-17 | 314.85 | 321.02 | 323.19 | 0.00 | - | 10 | 77 | 85.25% |
| SPY250321C00260000 | 2024-06-20 11:19AM EDT | 2025-03-21 | 296.46 | 295.06 | 297.28 | 0.00 | - | 1 | 39 | 0.00% |
| SPY250620C00260000 | 2024-08-20 10:05AM EDT | 2025-06-20 | 307.75 | 313.46 | 315.76 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250815C00260000 | 2024-09-06 3:59PM EDT | 2025-08-15 | 286.75 | 318.15 | 323.00 | 0.00 | - | 2 | 3 | 51.20% |
| SPY251219C00260000 | 2024-10-08 3:14PM EDT | 2025-12-19 | 322.00 | 327.49 | 331.34 | 0.00 | - | 1 | 6 | 55.20% |
| SPY260116C00260000 | 2024-07-17 10:15AM EDT | 2026-01-16 | 309.73 | 302.23 | 307.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY261218C00260000 | 2024-09-12 1:41PM EDT | 2026-12-18 | 310.75 | 332.45 | 337.00 | 0.00 | - | 1 | 6 | 48.09% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00260000 | 2024-10-09 11:06AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,666 | 156.25% |
| SPY241115P00260000 | 2024-10-11 11:29AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 2,638 | 84.38% |
| SPY241220P00260000 | 2024-10-10 3:46PM EDT | 2024-12-20 | 0.17 | 0.14 | 0.15 | 0.00 | - | 10 | 6,153 | 68.65% |
| SPY250117P00260000 | 2024-10-07 2:45PM EDT | 2025-01-17 | 0.39 | 0.28 | 0.29 | 0.00 | - | 3 | 2,604 | 62.60% |
| SPY250321P00260000 | 2024-10-11 9:50AM EDT | 2025-03-21 | 0.61 | 0.59 | 0.60 | -0.01 | -1.61% | 3 | 2,346 | 53.71% |
| SPY250417P00260000 | 2024-10-11 9:30AM EDT | 2025-04-17 | 0.73 | 0.71 | 0.73 | -0.04 | -5.19% | 7 | 1,824 | 51.03% |
| SPY250620P00260000 | 2024-10-09 11:52AM EDT | 2025-06-20 | 1.01 | 1.00 | 1.01 | 0.00 | - | 17 | 1,625 | 46.33% |
| SPY250815P00260000 | 2024-10-10 11:12AM EDT | 2025-08-15 | 1.22 | 1.20 | 1.22 | 0.00 | - | 3 | 1,302 | 43.14% |
| SPY250919P00260000 | 2024-09-20 2:58PM EDT | 2025-09-19 | 1.29 | 1.34 | 1.35 | 0.00 | - | 1 | 212 | 41.55% |
| SPY251219P00260000 | 2024-10-09 3:10PM EDT | 2025-12-19 | 1.67 | 1.66 | 1.69 | 0.00 | - | 8 | 330 | 38.32% |
| SPY260116P00260000 | 2024-09-18 11:29AM EDT | 2026-01-16 | 1.85 | 1.75 | 1.78 | 0.00 | - | 10 | 126 | 37.48% |
| SPY260618P00260000 | 2024-10-02 11:39AM EDT | 2026-06-18 | 2.42 | 2.21 | 2.36 | 0.00 | - | 2 | 3 | 34.14% |
| SPY261218P00260000 | 2024-10-04 9:32AM EDT | 2026-12-18 | 3.00 | 2.75 | 2.93 | 0.00 | - | 3 | 12 | 31.20% |
© 2024 Yahoo. All rights reserved.