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:275.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00275000 | 2024-06-24 12:21PM EDT | 2024-09-20 | 275.16 | 269.39 | 270.60 | 0.00 | - | 2 | 777 | 0.00% |
| SPY241018C00275000 | 2024-06-28 12:00PM EDT | 2024-10-18 | 276.53 | 271.52 | 272.66 | 0.00 | - | 2 | 102 | 0.00% |
| SPY241115C00275000 | 2024-08-20 3:23PM EDT | 2024-11-15 | 286.24 | 287.27 | 288.51 | 0.00 | - | - | 0 | 83.55% |
| SPY241220C00275000 | 2024-09-05 12:23PM EDT | 2024-12-20 | 276.38 | 288.62 | 290.18 | 0.00 | - | 8 | 167 | 78.60% |
| SPY250117C00275000 | 2024-09-11 1:37PM EDT | 2025-01-17 | 276.92 | 288.20 | 290.79 | 0.00 | - | 2 | 26 | 69.65% |
| SPY250321C00275000 | 2024-09-09 11:46AM EDT | 2025-03-21 | 275.69 | 289.84 | 293.18 | 0.00 | - | 4 | 6 | 63.94% |
| SPY250417C00275000 | 2024-08-16 1:12PM EDT | 2025-04-17 | 285.65 | 289.87 | 293.37 | 0.00 | - | 1 | 1 | 60.08% |
| SPY250620C00275000 | 2024-06-28 10:45AM EDT | 2025-06-20 | 284.05 | 277.66 | 281.34 | 0.00 | - | 4 | 4 | 0.00% |
| SPY250815C00275000 | 2024-07-25 4:01PM EDT | 2025-08-15 | 275.50 | 292.70 | 297.50 | 0.00 | - | 1 | 3 | 54.94% |
| SPY250919C00275000 | 2024-09-04 1:00PM EDT | 2025-09-19 | 286.00 | 292.53 | 296.28 | 0.00 | - | - | 1 | 51.09% |
| SPY251219C00275000 | 2024-07-02 11:18AM EDT | 2025-12-19 | 288.19 | 277.31 | 281.19 | 0.00 | - | 1 | 51 | 0.00% |
| SPY260116C00275000 | 2024-07-31 11:23AM EDT | 2026-01-16 | 289.40 | 297.00 | 300.78 | 0.00 | - | 1 | 8 | 50.43% |
| SPY260618C00275000 | 2024-09-03 12:47PM EDT | 2026-06-18 | 295.50 | 295.79 | 300.50 | 0.00 | - | - | 1 | 45.66% |
| SPY261218C00275000 | 2024-09-11 9:30AM EDT | 2026-12-18 | 288.95 | 297.95 | 302.50 | 0.00 | - | 1 | 30 | 42.00% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00275000 | 2024-09-06 12:52PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 4,752 | 175.00% |
| SPY241018P00275000 | 2024-09-12 11:49AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 138 | 3,532 | 76.95% |
| SPY241115P00275000 | 2024-09-12 3:05PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 80 | 4,929 | 61.52% |
| SPY241220P00275000 | 2024-09-11 3:08PM EDT | 2024-12-20 | 0.26 | 0.22 | 0.23 | 0.00 | - | 29 | 21,383 | 55.81% |
| SPY250117P00275000 | 2024-09-12 9:30AM EDT | 2025-01-17 | 0.38 | 0.36 | 0.37 | 0.00 | - | 4 | 2,222 | 52.03% |
| SPY250321P00275000 | 2024-09-06 11:37AM EDT | 2025-03-21 | 1.06 | 0.65 | 0.68 | 0.00 | - | 500 | 617 | 46.01% |
| SPY250417P00275000 | 2024-09-06 10:39AM EDT | 2025-04-17 | 1.08 | 0.79 | 0.82 | 0.00 | - | 1 | 482 | 44.18% |
| SPY250620P00275000 | 2024-09-13 1:07PM EDT | 2025-06-20 | 1.05 | 1.07 | 1.09 | -0.19 | -15.32% | 20 | 3,364 | 40.45% |
| SPY250815P00275000 | 2024-09-04 3:22PM EDT | 2025-08-15 | 1.72 | 1.31 | 1.35 | 0.00 | - | 2 | 125 | 38.18% |
| SPY250919P00275000 | 2024-09-11 9:30AM EDT | 2025-09-19 | 1.66 | 1.49 | 1.53 | 0.00 | - | 2 | 85 | 37.09% |
| SPY251219P00275000 | 2024-08-30 2:22PM EDT | 2025-12-19 | 1.86 | 1.89 | 1.95 | 0.00 | - | 1 | 341 | 34.63% |
| SPY260116P00275000 | 2024-09-12 9:41AM EDT | 2026-01-16 | 2.00 | 1.97 | 2.08 | 0.00 | - | 1 | 190 | 34.02% |
| SPY260618P00275000 | 2024-09-05 3:22PM EDT | 2026-06-18 | 3.11 | 2.50 | 2.95 | 0.00 | - | 20 | 38 | 31.68% |
| SPY261218P00275000 | 2024-08-07 1:47PM EDT | 2026-12-18 | 4.50 | 3.92 | 4.40 | 0.00 | - | 1 | 115 | 30.34% |
© 2024 Yahoo. All rights reserved.