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:315.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00315000 | 2024-08-16 10:06AM EDT | 2024-09-20 | 239.51 | 225.03 | 226.04 | 0.00 | - | 1 | 1,360 | 114.06% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 2024-09-30 | 236.02 | 240.67 | 241.88 | 0.00 | - | 104 | 63 | 205.63% |
| SPY241018C00315000 | 2024-08-05 9:30AM EDT | 2024-10-18 | 202.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPY241115C00315000 | 2024-09-03 12:59PM EDT | 2024-11-15 | 242.27 | 226.51 | 227.74 | 0.00 | - | 14 | 302 | 69.02% |
| SPY241220C00315000 | 2024-08-29 2:36PM EDT | 2024-12-20 | 249.80 | 228.22 | 229.61 | 0.00 | - | 40 | 500 | 64.59% |
| SPY250117C00315000 | 2024-08-21 4:02PM EDT | 2025-01-17 | 250.74 | 227.96 | 230.26 | 0.00 | - | 6 | 45 | 57.99% |
| SPY250321C00315000 | 2024-08-02 10:45AM EDT | 2025-03-21 | 224.13 | 253.83 | 256.34 | 0.00 | - | 1 | 11 | 89.06% |
| SPY250620C00315000 | 2024-08-30 1:00PM EDT | 2025-06-20 | 253.35 | 232.58 | 235.68 | 0.00 | - | 7 | 15 | 50.90% |
| SPY250919C00315000 | 2024-08-07 1:10PM EDT | 2025-09-19 | 223.27 | 234.51 | 238.29 | 0.00 | - | 5 | 12 | 47.46% |
| SPY251219C00315000 | 2024-08-15 9:43AM EDT | 2025-12-19 | 248.25 | 235.97 | 239.82 | 0.00 | - | 1 | 63 | 44.14% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 24.75% |
| SPY261218C00315000 | 2024-08-01 12:37PM EDT | 2026-12-18 | 253.00 | 266.50 | 271.50 | 0.00 | - | 5 | 31 | 51.07% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00315000 | 2024-09-06 10:15AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 448 | 10,341 | 97.27% |
| SPY240930P00315000 | 2024-09-06 1:07PM EDT | 2024-09-30 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 22 | 512 | 77.93% |
| SPY241018P00315000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.21 | +0.04 | +26.67% | 188 | 2,813 | 65.33% |
| SPY241115P00315000 | 2024-09-06 12:43PM EDT | 2024-11-15 | 0.50 | 0.41 | 0.42 | +0.19 | +61.29% | 7 | 254 | 55.13% |
| SPY241220P00315000 | 2024-09-06 11:44AM EDT | 2024-12-20 | 0.85 | 0.74 | 0.76 | +0.24 | +39.34% | 5 | 3,869 | 48.93% |
| SPY250117P00315000 | 2024-09-06 10:43AM EDT | 2025-01-17 | 1.01 | 0.96 | 1.00 | +0.11 | +12.22% | 4 | 814 | 45.33% |
| SPY250321P00315000 | 2024-09-06 2:47PM EDT | 2025-03-21 | 1.50 | 1.46 | 1.49 | +0.13 | +9.49% | 6 | 718 | 39.86% |
| SPY250417P00315000 | 2024-08-26 1:53PM EDT | 2025-04-17 | 1.28 | 1.68 | 1.73 | 0.00 | - | 1 | 37 | 38.37% |
| SPY250620P00315000 | 2024-09-06 11:27AM EDT | 2025-06-20 | 2.29 | 2.13 | 2.18 | +0.43 | +23.12% | 20 | 1,313 | 35.29% |
| SPY250815P00315000 | 2024-08-28 10:02AM EDT | 2025-08-15 | 1.87 | 2.52 | 2.59 | 0.00 | - | 14 | 38 | 33.37% |
| SPY250919P00315000 | 2024-09-06 2:28PM EDT | 2025-09-19 | 2.87 | 2.78 | 2.85 | +0.26 | +9.96% | 1 | 54 | 32.40% |
| SPY251219P00315000 | 2024-08-30 3:20PM EDT | 2025-12-19 | 2.65 | 3.41 | 3.53 | 0.00 | - | 2 | 782 | 30.42% |
| SPY260116P00315000 | 2024-09-05 11:15AM EDT | 2026-01-16 | 3.13 | 3.55 | 3.70 | -0.38 | -10.83% | 14 | 118 | 29.85% |
| SPY260618P00315000 | 2024-08-05 9:37AM EDT | 2026-06-18 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SPY261218P00315000 | 2024-08-27 12:09PM EDT | 2026-12-18 | 4.99 | 5.37 | 6.66 | 0.00 | - | 21 | 277 | 26.50% |
© 2024 Yahoo. All rights reserved.