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:335.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00335000 | 2024-07-31 1:35PM EDT | 2024-09-20 | 217.35 | 228.65 | 229.58 | 0.00 | - | 2 | 1,688 | 288.88% |
| SPY240930C00335000 | 2024-06-18 1:41PM EDT | 2024-09-30 | 216.96 | 221.68 | 222.74 | 0.00 | - | 138 | 78 | 191.27% |
| SPY241018C00335000 | 2024-08-26 9:36AM EDT | 2024-10-18 | 229.50 | 205.17 | 206.27 | 0.00 | - | 4 | 3 | 62.84% |
| SPY241115C00335000 | 2024-08-05 9:44AM EDT | 2024-11-15 | 186.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220C00335000 | 2024-08-19 9:44AM EDT | 2024-12-20 | 225.40 | 208.69 | 210.04 | 0.00 | - | 4 | 189 | 59.91% |
| SPY250117C00335000 | 2024-08-13 1:15PM EDT | 2025-01-17 | 211.73 | 208.50 | 210.73 | 0.00 | - | 38 | 80 | 53.92% |
| SPY250321C00335000 | 2024-08-27 2:54PM EDT | 2025-03-21 | 234.50 | 211.19 | 214.02 | 0.00 | - | 1 | 127 | 50.67% |
| SPY250417C00335000 | 2024-08-13 12:32PM EDT | 2025-04-17 | 213.55 | 211.40 | 214.39 | 0.00 | - | 2 | 2 | 50.49% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 208.58 | 224.02 | 227.71 | 0.00 | - | 1 | 6 | 58.21% |
| SPY250815C00335000 | 2024-08-14 3:53PM EDT | 2025-08-15 | 221.00 | 214.11 | 218.42 | 0.00 | - | 4 | 4 | 45.51% |
| SPY250919C00335000 | 2024-08-30 10:46AM EDT | 2025-09-19 | 240.73 | 215.58 | 219.43 | 0.00 | - | 17 | 17 | 44.41% |
| SPY251219C00335000 | 2024-07-25 3:56PM EDT | 2025-12-19 | 223.30 | 240.66 | 244.23 | 0.00 | - | 2 | 55 | 58.10% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 29.06% |
| SPY260618C00335000 | 2024-07-09 1:15PM EDT | 2026-06-18 | 247.03 | 215.00 | 220.00 | 0.00 | - | - | 1 | 34.28% |
| SPY261218C00335000 | 2024-08-13 9:54AM EDT | 2026-12-18 | 228.34 | 224.50 | 229.50 | 0.00 | - | 2 | 11 | 36.31% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240911P00335000 | 2024-09-04 10:32AM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 134.38% |
| SPY240920P00335000 | 2024-09-06 11:42AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 742 | 9,272 | 90.43% |
| SPY240930P00335000 | 2024-09-06 12:25PM EDT | 2024-09-30 | 0.14 | 0.09 | 0.10 | +0.01 | +7.69% | 10 | 639 | 71.88% |
| SPY241018P00335000 | 2024-09-06 12:02PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.27 | +0.13 | +72.22% | 4 | 650 | 60.35% |
| SPY241115P00335000 | 2024-09-05 2:23PM EDT | 2024-11-15 | 0.40 | 0.53 | 0.56 | 0.00 | - | 3 | 706 | 51.34% |
| SPY241220P00335000 | 2024-09-06 12:02PM EDT | 2024-12-20 | 1.09 | 0.92 | 0.94 | +0.35 | +47.30% | 18 | 6,860 | 45.44% |
| SPY250117P00335000 | 2024-09-05 2:14PM EDT | 2025-01-17 | 0.97 | 1.17 | 1.21 | 0.00 | - | 1 | 588 | 42.04% |
| SPY250321P00335000 | 2024-09-06 2:53PM EDT | 2025-03-21 | 1.81 | 1.79 | 1.82 | +0.16 | +9.70% | 94 | 3,021 | 37.21% |
| SPY250417P00335000 | 2024-08-05 12:57PM EDT | 2025-04-17 | 3.97 | 1.96 | 2.01 | 0.00 | - | 1 | 15 | 35.53% |
| SPY250620P00335000 | 2024-09-06 11:32AM EDT | 2025-06-20 | 2.74 | 2.59 | 2.64 | +0.87 | +46.52% | 5 | 3,640 | 33.04% |
| SPY250815P00335000 | 2024-09-06 11:42AM EDT | 2025-08-15 | 3.24 | 3.07 | 3.15 | +1.00 | +44.64% | 2 | 108 | 31.35% |
| SPY250919P00335000 | 2024-09-03 11:16AM EDT | 2025-09-19 | 2.82 | 3.38 | 3.46 | 0.00 | - | 5 | 386 | 30.48% |
| SPY251219P00335000 | 2024-08-28 12:20PM EDT | 2025-12-19 | 3.35 | 4.14 | 4.26 | 0.00 | - | 2 | 883 | 28.67% |
| SPY260116P00335000 | 2024-08-07 12:29PM EDT | 2026-01-16 | 5.05 | 4.40 | 4.52 | 0.00 | - | 1 | 586 | 28.24% |
| SPY260618P00335000 | 2024-08-07 9:32AM EDT | 2026-06-18 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY261218P00335000 | 2024-08-28 9:41AM EDT | 2026-12-18 | 5.75 | 6.54 | 7.99 | 0.00 | - | 4 | 173 | 25.22% |
© 2024 Yahoo. All rights reserved.