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:265.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 265.96 | 266.92 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240920C00265000 | 2024-06-18 1:51PM EDT | 2024-09-20 | 286.08 | 290.35 | 291.37 | 0.00 | - | 108 | 861 | 149.55% |
| SPY241018C00265000 | 2024-07-24 9:55AM EDT | 2024-10-18 | 284.74 | 281.42 | 282.58 | 0.00 | - | 1 | 54 | 86.19% |
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 2024-11-15 | 281.16 | 296.53 | 298.15 | 0.00 | - | 2 | 2 | 121.39% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 271.41 | 273.06 | 0.00 | - | 2 | 111 | 0.00% |
| SPY250117C00265000 | 2024-06-18 10:39AM EDT | 2025-01-17 | 287.96 | 296.13 | 298.11 | 0.00 | - | 2 | 19 | 96.71% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 274.71 | 285.00 | 288.81 | 0.00 | - | 1 | 1 | 55.01% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 0.00% |
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 2026-06-18 | 283.86 | 297.21 | 301.50 | 0.00 | - | 4 | 4 | 50.59% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 286.50 | 291.48 | 0.00 | - | 3 | 1 | 38.37% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00265000 | 2024-07-25 3:19PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,244 | 85.94% |
| SPY240920P00265000 | 2024-07-26 4:00PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 10,991 | 59.77% |
| SPY241018P00265000 | 2024-07-25 4:13PM EDT | 2024-10-18 | 0.12 | 0.07 | 0.09 | 0.00 | - | 4,204 | 4,551 | 54.00% |
| SPY241115P00265000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 0.19 | 0.15 | 0.16 | -0.01 | -5.00% | 2 | 2,755 | 50.10% |
| SPY241220P00265000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 304 | 7,146 | 47.31% |
| SPY250117P00265000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 0.47 | 0.40 | 0.42 | 0.00 | - | 106 | 1,454 | 45.07% |
| SPY250321P00265000 | 2024-07-26 4:12PM EDT | 2025-03-21 | 0.67 | 0.65 | 0.67 | +0.04 | +6.35% | 1 | 3,455 | 41.15% |
| SPY250620P00265000 | 2024-07-25 4:06PM EDT | 2025-06-20 | 1.16 | 0.97 | 0.99 | 0.00 | - | 5 | 123 | 37.07% |
| SPY250919P00265000 | 2024-06-20 2:04PM EDT | 2025-09-19 | 1.42 | 1.33 | 1.37 | 0.00 | - | 1 | 24 | 34.55% |
| SPY251219P00265000 | 2024-07-10 3:04PM EDT | 2025-12-19 | 1.44 | 1.58 | 1.64 | 0.00 | - | 2 | 44 | 32.28% |
| SPY260116P00265000 | 2024-07-12 3:09PM EDT | 2026-01-16 | 1.50 | 1.63 | 1.78 | 0.00 | - | 1 | 7 | 31.87% |
| SPY261218P00265000 | 2024-07-26 10:38AM EDT | 2026-12-18 | 3.10 | 2.48 | 3.22 | +0.50 | +19.23% | 30 | 30 | 27.95% |
© 2024 Yahoo. All rights reserved.