SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:340.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00340000 | 2024-08-20 9:38AM EDT | 2024-10-18 | 221.41 | 227.83 | 228.96 | 0.00 | - | 22 | 24 | 0.00% |
| SPY241025C00340000 | 2024-09-26 11:44AM EDT | 2024-10-25 | 233.26 | 231.35 | 232.15 | 0.00 | - | - | 54 | 90.04% |
| SPY241031C00340000 | 2024-09-26 11:13AM EDT | 2024-10-31 | 233.30 | 231.49 | 232.72 | 0.00 | - | 7 | 65 | 88.53% |
| SPY241115C00340000 | 2024-09-17 2:07PM EDT | 2024-11-15 | 224.58 | 232.50 | 233.41 | 0.00 | - | 2 | 3 | 81.47% |
| SPY241129C00340000 | 2024-10-04 12:44PM EDT | 2024-11-29 | 234.39 | 233.41 | 234.36 | +2.32 | +1.00% | 1 | 288 | 77.28% |
| SPY241220C00340000 | 2024-09-23 12:17PM EDT | 2024-12-20 | 233.50 | 234.18 | 235.73 | 0.00 | - | 1 | 949 | 71.15% |
| SPY250117C00340000 | 2024-09-27 12:18PM EDT | 2025-01-17 | 237.17 | 234.14 | 236.28 | 0.00 | - | 40 | 242 | 61.96% |
| SPY250131C00340000 | 2024-08-30 12:21PM EDT | 2025-01-31 | 224.34 | 235.27 | 237.93 | 0.00 | - | 4 | 55 | 62.54% |
| SPY250321C00340000 | 2024-09-27 12:00PM EDT | 2025-03-21 | 240.00 | 236.97 | 239.66 | 0.00 | - | 5 | 23 | 56.56% |
| SPY250417C00340000 | 2024-09-20 12:49PM EDT | 2025-04-17 | 237.00 | 236.91 | 239.89 | 0.00 | - | 8 | 10 | 52.68% |
| SPY250620C00340000 | 2024-09-13 2:32PM EDT | 2025-06-20 | 230.53 | 239.60 | 242.77 | 0.00 | - | 10 | 26 | 50.10% |
| SPY250815C00340000 | 2024-10-03 3:55PM EDT | 2025-08-15 | 239.14 | 240.63 | 244.80 | 0.00 | - | 2 | 2 | 49.94% |
| SPY250919C00340000 | 2024-09-19 1:58PM EDT | 2025-09-19 | 245.79 | 242.29 | 245.96 | 0.00 | - | - | 1 | 48.65% |
| SPY251219C00340000 | 2024-07-29 10:40AM EDT | 2025-12-19 | 224.23 | 231.76 | 235.50 | 0.00 | - | 2 | 39 | 30.79% |
| SPY260116C00340000 | 2024-09-27 1:03PM EDT | 2026-01-16 | 247.27 | 245.39 | 247.60 | 0.00 | - | 12 | 27 | 43.53% |
| SPY261218C00340000 | 2024-09-26 3:59PM EDT | 2026-12-18 | 255.53 | 253.67 | 258.03 | 0.00 | - | 10 | 66 | 39.79% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004P00340000 | 2024-09-23 3:33PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 287.50% |
| SPY241018P00340000 | 2024-10-04 11:54AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 3,709 | 86.72% |
| SPY241025P00340000 | 2024-10-04 1:04PM EDT | 2024-10-25 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 10 | 266 | 76.95% |
| SPY241031P00340000 | 2024-10-04 2:08PM EDT | 2024-10-31 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 177 | 4,354 | 69.92% |
| SPY241108P00340000 | 2024-09-30 2:19PM EDT | 2024-11-08 | 0.11 | 0.13 | 0.16 | 0.00 | - | 15 | 25 | 64.45% |
| SPY241115P00340000 | 2024-10-04 11:54AM EDT | 2024-11-15 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 11 | 51,870 | 60.60% |
| SPY241129P00340000 | 2024-10-04 12:55PM EDT | 2024-11-29 | 0.27 | 0.28 | 0.29 | -0.08 | -22.86% | 33 | 3,762 | 55.42% |
| SPY241220P00340000 | 2024-10-04 2:02PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.52 | -0.04 | -7.27% | 26 | 10,394 | 51.20% |
| SPY250117P00340000 | 2024-10-04 11:00AM EDT | 2025-01-17 | 0.76 | 0.77 | 0.78 | -0.06 | -7.32% | 39 | 1,898 | 46.62% |
| SPY250131P00340000 | 2024-10-04 1:55PM EDT | 2025-01-31 | 0.91 | 0.89 | 0.91 | +0.04 | +4.60% | 5 | 1,866 | 44.86% |
| SPY250321P00340000 | 2024-10-04 9:34AM EDT | 2025-03-21 | 1.32 | 1.33 | 1.35 | -0.03 | -2.22% | 7 | 2,414 | 40.31% |
| SPY250417P00340000 | 2024-09-30 10:25AM EDT | 2025-04-17 | 1.45 | 1.56 | 1.58 | 0.00 | - | 10 | 238 | 38.46% |
| SPY250620P00340000 | 2024-10-01 11:29AM EDT | 2025-06-20 | 2.10 | 2.06 | 2.08 | 0.00 | - | 10 | 7,293 | 35.10% |
| SPY250815P00340000 | 2024-10-03 1:02PM EDT | 2025-08-15 | 2.68 | 2.49 | 2.51 | 0.00 | - | 3 | 90 | 33.01% |
| SPY250919P00340000 | 2024-09-24 1:28PM EDT | 2025-09-19 | 2.59 | 2.75 | 2.79 | 0.00 | - | 8 | 382 | 31.99% |
| SPY251219P00340000 | 2024-10-04 12:42PM EDT | 2025-12-19 | 3.46 | 3.46 | 3.51 | -0.06 | -1.70% | 2 | 1,522 | 29.90% |
| SPY260116P00340000 | 2024-10-04 12:50PM EDT | 2026-01-16 | 3.66 | 3.68 | 3.75 | -0.08 | -2.14% | 1 | 590 | 29.41% |
| SPY260618P00340000 | 2024-09-26 1:16PM EDT | 2026-06-18 | 5.00 | 4.89 | 5.16 | 0.00 | - | 25 | 27 | 27.47% |
| SPY261218P00340000 | 2024-10-01 12:17PM EDT | 2026-12-18 | 6.47 | 6.24 | 6.55 | 0.00 | - | 4 | 152 | 25.60% |
© 2024 Yahoo. All rights reserved.