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:330.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00330000 | 2024-08-02 10:15AM EDT | 2024-10-18 | 202.86 | 233.58 | 234.67 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241025C00330000 | 2024-10-02 3:27PM EDT | 2024-10-25 | 240.46 | 249.27 | 250.10 | 0.00 | - | 2 | 3 | 111.33% |
| SPY241115C00330000 | 2024-10-09 12:32PM EDT | 2024-11-15 | 248.22 | 250.41 | 251.33 | 0.00 | - | 19 | 22 | 95.53% |
| SPY241220C00330000 | 2024-09-19 3:12PM EDT | 2024-12-20 | 244.74 | 252.14 | 253.35 | 0.00 | - | 2 | 1,299 | 79.08% |
| SPY250117C00330000 | 2024-09-27 9:51AM EDT | 2025-01-17 | 247.07 | 251.96 | 254.09 | 0.00 | - | 16 | 82 | 67.87% |
| SPY250321C00330000 | 2024-09-20 10:41AM EDT | 2025-03-21 | 245.08 | 254.80 | 257.46 | 0.00 | - | 2 | 20 | 61.18% |
| SPY250417C00330000 | 2024-08-15 2:41PM EDT | 2025-04-17 | 231.57 | 236.87 | 240.18 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00330000 | 2024-09-10 2:04PM EDT | 2025-06-20 | 227.00 | 254.53 | 257.85 | 0.00 | - | 1 | 44 | 51.85% |
| SPY250815C00330000 | 2024-08-30 10:36AM EDT | 2025-08-15 | 240.36 | 249.75 | 254.42 | 0.00 | - | 14 | 8 | 41.07% |
| SPY250919C00330000 | 2024-10-02 9:43AM EDT | 2025-09-19 | 247.47 | 259.80 | 263.62 | 0.00 | - | 4 | 29 | 51.73% |
| SPY251219C00330000 | 2024-09-30 9:32AM EDT | 2025-12-19 | 254.84 | 262.15 | 265.98 | 0.00 | - | 2 | 70 | 48.31% |
| SPY260116C00330000 | 2024-10-04 12:52PM EDT | 2026-01-16 | 256.09 | 262.32 | 266.15 | 0.00 | - | 1 | 4 | 46.98% |
| SPY261218C00330000 | 2024-09-26 11:59AM EDT | 2026-12-18 | 264.70 | 270.67 | 275.00 | 0.00 | - | 4 | 28 | 41.55% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241015P00330000 | 2024-10-04 3:21PM EDT | 2024-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 135 | 181.25% |
| SPY241016P00330000 | 2024-10-04 3:21PM EDT | 2024-10-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 130 | 156.25% |
| SPY241018P00330000 | 2024-10-04 3:17PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,872 | 128.13% |
| SPY241025P00330000 | 2024-10-10 3:44PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 189 | 93.75% |
| SPY241108P00330000 | 2024-10-11 1:04PM EDT | 2024-11-08 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 70 | 76.56% |
| SPY241115P00330000 | 2024-10-11 4:01PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 305 | 5,991 | 70.22% |
| SPY241220P00330000 | 2024-10-11 3:49PM EDT | 2024-12-20 | 0.37 | 0.37 | 0.38 | -0.02 | -5.13% | 326 | 19,407 | 56.06% |
| SPY250117P00330000 | 2024-10-09 3:33PM EDT | 2025-01-17 | 0.61 | 0.61 | 0.63 | -0.03 | -4.69% | 1 | 3,105 | 50.59% |
| SPY250321P00330000 | 2024-10-11 10:40AM EDT | 2025-03-21 | 1.16 | 1.13 | 1.15 | -0.03 | -2.52% | 1 | 3,112 | 43.24% |
| SPY250417P00330000 | 2024-10-07 1:00PM EDT | 2025-04-17 | 1.47 | 1.34 | 1.36 | 0.00 | - | 1 | 121 | 41.11% |
| SPY250620P00330000 | 2024-10-11 3:38PM EDT | 2025-06-20 | 1.79 | 1.79 | 1.81 | -0.03 | -1.65% | 85 | 4,343 | 37.28% |
| SPY250815P00330000 | 2024-10-07 9:55AM EDT | 2025-08-15 | 2.28 | 2.16 | 2.19 | 0.00 | - | 1 | 74 | 34.91% |
| SPY250919P00330000 | 2024-10-11 2:08PM EDT | 2025-09-19 | 2.40 | 2.40 | 2.42 | -0.10 | -4.00% | 5 | 232 | 33.70% |
| SPY251219P00330000 | 2024-10-11 3:09PM EDT | 2025-12-19 | 3.00 | 3.01 | 3.04 | -0.15 | -4.76% | 18 | 2,068 | 31.33% |
| SPY260116P00330000 | 2024-10-10 2:15PM EDT | 2026-01-16 | 3.31 | 3.19 | 3.23 | 0.00 | - | 24 | 2,504 | 30.74% |
| SPY260618P00330000 | 2024-08-05 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPY261218P00330000 | 2024-10-07 1:39PM EDT | 2026-12-18 | 5.76 | 5.23 | 5.71 | 0.00 | - | 1 | 151 | 26.53% |
© 2024 Yahoo. All rights reserved.