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:305.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00305000 | 2024-08-19 1:57PM EDT | 2024-09-20 | 253.64 | 235.01 | 236.03 | 0.00 | - | 2 | 998 | 119.14% |
| SPY240930C00305000 | 2024-09-06 10:42AM EDT | 2024-09-30 | 238.42 | 234.99 | 236.04 | -8.05 | -3.27% | 2 | 122 | 89.26% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 2024-10-18 | 244.29 | 236.34 | 237.38 | 0.00 | - | 4 | 7 | 91.54% |
| SPY241115C00305000 | 2024-09-03 2:05PM EDT | 2024-11-15 | 250.74 | 236.35 | 237.59 | 0.00 | - | 2 | 424 | 71.42% |
| SPY241220C00305000 | 2024-08-21 4:11PM EDT | 2024-12-20 | 260.12 | 237.99 | 239.41 | 0.00 | - | 142 | 731 | 66.96% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250321C00305000 | 2024-08-30 3:09PM EDT | 2025-03-21 | 262.13 | 239.91 | 242.92 | 0.00 | - | 4 | 14 | 56.00% |
| SPY250417C00305000 | 2024-08-13 12:35PM EDT | 2025-04-17 | 242.33 | 239.93 | 243.22 | 0.00 | - | - | 0 | 52.82% |
| SPY250620C00305000 | 2024-08-22 11:02AM EDT | 2025-06-20 | 265.63 | 242.05 | 245.14 | 0.00 | - | 2 | 3 | 50.06% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 2025-12-19 | 241.88 | 252.33 | 256.14 | 0.00 | - | 2 | 13 | 50.50% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00305000 | 2024-08-16 2:46PM EDT | 2026-12-18 | 269.50 | 250.56 | 255.50 | 0.00 | - | 1 | 8 | 38.74% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00305000 | 2024-09-06 1:24PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,349 | 8,697 | 102.34% |
| SPY240930P00305000 | 2024-09-06 2:47PM EDT | 2024-09-30 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 4 | 567 | 81.05% |
| SPY241018P00305000 | 2024-09-06 3:33PM EDT | 2024-10-18 | 0.16 | 0.16 | 0.18 | +0.05 | +45.45% | 169 | 14,504 | 67.58% |
| SPY241115P00305000 | 2024-09-06 12:03PM EDT | 2024-11-15 | 0.46 | 0.36 | 0.38 | +0.18 | +64.29% | 26 | 2,335 | 57.25% |
| SPY241220P00305000 | 2024-09-04 3:17PM EDT | 2024-12-20 | 0.69 | 0.66 | 0.69 | 0.00 | - | 5 | 3,709 | 50.65% |
| SPY250117P00305000 | 2024-09-06 11:32AM EDT | 2025-01-17 | 0.93 | 0.87 | 0.90 | +0.06 | +6.90% | 1 | 799 | 46.95% |
| SPY250321P00305000 | 2024-09-04 2:10PM EDT | 2025-03-21 | 1.36 | 1.33 | 1.36 | +0.07 | +5.43% | 1 | 461 | 41.30% |
| SPY250417P00305000 | 2024-09-04 1:19PM EDT | 2025-04-17 | 1.44 | 1.52 | 1.57 | 0.00 | - | 46 | 210 | 39.67% |
| SPY250620P00305000 | 2024-08-23 11:11AM EDT | 2025-06-20 | 1.56 | 1.94 | 1.98 | 0.00 | - | 2 | 937 | 36.44% |
| SPY250815P00305000 | 2024-08-27 10:44AM EDT | 2025-08-15 | 1.74 | 2.29 | 2.35 | 0.00 | - | 1 | 37 | 34.42% |
| SPY250919P00305000 | 2024-08-30 4:01PM EDT | 2025-09-19 | 1.89 | 2.53 | 2.59 | 0.00 | - | 1 | 100 | 33.41% |
| SPY251219P00305000 | 2024-09-06 2:14PM EDT | 2025-12-19 | 3.17 | 3.11 | 3.21 | +0.71 | +28.86% | 1 | 812 | 31.32% |
| SPY260116P00305000 | 2024-08-06 2:41PM EDT | 2026-01-16 | 3.48 | 2.95 | 3.06 | 0.00 | - | 1 | 222 | 30.13% |
| SPY261218P00305000 | 2024-08-22 12:39PM EDT | 2026-12-18 | 4.66 | 4.85 | 6.07 | 0.00 | - | 2 | 31 | 27.15% |
© 2024 Yahoo. All rights reserved.