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:320.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00320000 | 2024-08-16 3:55PM EDT | 2024-09-13 | 235.27 | 220.00 | 220.68 | 0.00 | - | 7 | 7 | 175.98% |
| SPY240920C00320000 | 2024-09-05 3:13PM EDT | 2024-09-20 | 230.46 | 220.04 | 221.05 | 0.00 | - | 1 | 925 | 111.72% |
| SPY240930C00320000 | 2024-06-18 12:16PM EDT | 2024-09-30 | 231.22 | 235.76 | 236.94 | 0.00 | - | 6 | 8 | 201.32% |
| SPY241018C00320000 | 2024-08-05 9:30AM EDT | 2024-10-18 | 197.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY241115C00320000 | 2024-08-20 2:39PM EDT | 2024-11-15 | 242.53 | 221.59 | 222.81 | 0.00 | - | 2 | 11 | 67.77% |
| SPY241220C00320000 | 2024-08-28 3:37PM EDT | 2024-12-20 | 242.95 | 223.33 | 224.72 | 0.00 | - | 43 | 799 | 63.41% |
| SPY250117C00320000 | 2024-09-03 10:39AM EDT | 2025-01-17 | 240.55 | 223.09 | 225.38 | 0.00 | - | 1 | 151 | 56.97% |
| SPY250321C00320000 | 2024-08-02 11:20AM EDT | 2025-03-21 | 218.50 | 249.01 | 251.52 | 0.00 | - | 2 | 41 | 87.40% |
| SPY250620C00320000 | 2024-09-06 2:45PM EDT | 2025-06-20 | 229.50 | 227.85 | 230.95 | -18.93 | -7.62% | 1 | 55 | 50.10% |
| SPY250815C00320000 | 2024-08-02 12:25PM EDT | 2025-08-15 | 227.00 | 251.38 | 256.00 | 0.00 | - | 1 | 1 | 69.09% |
| SPY250919C00320000 | 2024-08-29 12:45PM EDT | 2025-09-19 | 257.39 | 229.51 | 233.38 | 0.00 | - | 3 | 9 | 46.47% |
| SPY251219C00320000 | 2024-09-04 11:49AM EDT | 2025-12-19 | 244.20 | 231.38 | 235.24 | 0.00 | - | 10 | 54 | 43.54% |
| SPY260116C00320000 | 2024-07-19 11:36AM EDT | 2026-01-16 | 247.90 | 246.83 | 251.50 | 0.00 | - | 1 | 59 | 53.94% |
| SPY261218C00320000 | 2024-09-03 1:38PM EDT | 2026-12-18 | 257.25 | 237.50 | 242.50 | 0.00 | - | 15 | 29 | 37.55% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00320000 | 2024-09-04 10:32AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 350 | 118.75% |
| SPY240920P00320000 | 2024-09-06 12:32PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 2,509 | 10,178 | 94.53% |
| SPY240930P00320000 | 2024-09-06 3:04PM EDT | 2024-09-30 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 43 | 1,353 | 76.37% |
| SPY241018P00320000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 410 | 1,392 | 63.92% |
| SPY241115P00320000 | 2024-09-06 1:10PM EDT | 2024-11-15 | 0.48 | 0.44 | 0.46 | +0.10 | +26.32% | 9 | 761 | 54.27% |
| SPY241220P00320000 | 2024-09-06 12:33PM EDT | 2024-12-20 | 0.92 | 0.78 | 0.80 | +0.28 | +43.75% | 11 | 31,778 | 48.04% |
| SPY250117P00320000 | 2024-09-06 3:42PM EDT | 2025-01-17 | 1.02 | 1.01 | 1.04 | +0.05 | +5.15% | 4 | 8,506 | 44.43% |
| SPY250321P00320000 | 2024-09-06 12:55PM EDT | 2025-03-21 | 1.70 | 1.54 | 1.57 | +0.26 | +18.06% | 38 | 2,856 | 39.20% |
| SPY250417P00320000 | 2024-08-13 1:27PM EDT | 2025-04-17 | 1.57 | 1.76 | 1.81 | 0.00 | - | 1 | 28 | 37.70% |
| SPY250620P00320000 | 2024-09-03 1:54PM EDT | 2025-06-20 | 1.90 | 2.24 | 2.28 | -0.02 | -1.04% | 5 | 1,640 | 34.69% |
| SPY250815P00320000 | 2024-08-28 10:01AM EDT | 2025-08-15 | 1.96 | 2.66 | 2.73 | 0.00 | - | 12 | 36 | 32.88% |
| SPY250919P00320000 | 2024-09-06 2:13PM EDT | 2025-09-19 | 2.98 | 2.92 | 2.99 | +0.26 | +9.56% | 1 | 307 | 31.91% |
| SPY251219P00320000 | 2024-09-06 1:59PM EDT | 2025-12-19 | 3.64 | 3.58 | 3.70 | +0.35 | +10.64% | 2 | 2,148 | 29.98% |
| SPY260116P00320000 | 2024-09-06 4:05PM EDT | 2026-01-16 | 3.79 | 3.74 | 3.88 | +0.09 | +2.43% | 10 | 411 | 29.43% |
| SPY261218P00320000 | 2024-09-04 3:40PM EDT | 2026-12-18 | 6.00 | 5.65 | 6.96 | 0.00 | - | 1 | 234 | 26.16% |
© 2024 Yahoo. All rights reserved.