SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:280.00
CallsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00280000 | 2024-08-30 10:00AM EDT | 2024-09-20 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00280000 | 2024-08-16 12:42PM EDT | 2024-10-18 | 275.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00280000 | 2024-09-05 12:23PM EDT | 2024-12-20 | 271.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY250117C00280000 | 2024-08-27 11:43AM EDT | 2025-01-17 | 284.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00280000 | 2024-08-26 2:11PM EDT | 2025-03-21 | 285.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00280000 | 2024-08-29 3:17PM EDT | 2025-06-20 | 286.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 2025-09-19 | 262.00 | 283.10 | 286.86 | 0.00 | - | 1 | 0 | 63.17% |
| SPY251219C00280000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 276.27 | 292.19 | 296.04 | 0.00 | - | 12 | 61 | 65.47% |
| SPY260116C00280000 | 2024-08-06 11:20AM EDT | 2026-01-16 | 257.36 | 278.56 | 282.43 | 0.00 | - | 1 | 15 | 50.33% |
| SPY260618C00280000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00280000 | 2024-08-07 9:50AM EDT | 2026-12-18 | 268.00 | 277.00 | 282.00 | 0.00 | - | 1 | 7 | 40.07% |
PutsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00280000 | 2024-09-09 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY241018P00280000 | 2024-09-09 9:31AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SPY241115P00280000 | 2024-09-09 11:23AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPY241220P00280000 | 2024-09-09 12:46PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SPY250117P00280000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY250321P00280000 | 2024-09-09 9:37AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250417P00280000 | 2024-09-04 3:13PM EDT | 2025-04-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY250620P00280000 | 2024-08-23 9:38AM EDT | 2025-06-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00280000 | 2024-09-04 3:20PM EDT | 2025-08-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00280000 | 2024-08-30 10:49AM EDT | 2025-09-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY251219P00280000 | 2024-09-06 12:35PM EDT | 2025-12-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY260116P00280000 | 2024-08-05 1:34PM EDT | 2026-01-16 | 4.26 | 2.50 | 2.60 | 0.00 | - | 5 | 165 | 33.39% |
| SPY260618P00280000 | 2024-08-23 2:16PM EDT | 2026-06-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY261218P00280000 | 2024-08-22 12:57PM EDT | 2026-12-18 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.