SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:345.00
CallsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00345000 | 2024-08-15 12:52PM EDT | 2024-09-20 | 208.78 | 200.80 | 201.79 | 0.00 | - | 5 | 1,747 | 113.09% |
| SPY240930C00345000 | 2024-08-27 1:49PM EDT | 2024-09-30 | 218.18 | 201.08 | 201.59 | 0.00 | - | 15 | 13 | 70.51% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 2024-10-31 | 218.07 | 201.53 | 202.62 | 0.00 | - | 22 | 15 | 57.23% |
| SPY241129C00345000 | 2024-08-29 1:18PM EDT | 2024-11-29 | 221.19 | 203.58 | 204.89 | 0.00 | - | 2 | 275 | 60.28% |
| SPY241220C00345000 | 2024-08-15 12:52PM EDT | 2024-12-20 | 212.52 | 204.44 | 205.67 | 0.00 | - | 5 | 284 | 56.84% |
| SPY250117C00345000 | 2024-07-24 10:39AM EDT | 2025-01-17 | 208.00 | 221.18 | 223.38 | 0.00 | - | 1 | 40 | 84.00% |
| SPY250131C00345000 | 2024-09-03 3:30PM EDT | 2025-01-31 | 213.52 | 204.81 | 207.09 | 0.00 | - | 1 | 21 | 50.35% |
| SPY250321C00345000 | 2024-08-22 12:52PM EDT | 2025-03-21 | 222.14 | 207.08 | 209.64 | 0.00 | - | 5 | 95 | 50.82% |
| SPY250417C00345000 | 2024-08-13 12:32PM EDT | 2025-04-17 | 203.98 | 207.28 | 210.00 | 0.00 | - | - | 1 | 48.18% |
| SPY250620C00345000 | 2024-08-13 12:23PM EDT | 2025-06-20 | 206.99 | 210.37 | 212.78 | 0.00 | - | 2 | 9 | 46.11% |
| SPY250815C00345000 | 2024-08-16 3:09PM EDT | 2025-08-15 | 222.34 | 210.21 | 214.22 | 0.00 | - | 2 | 2 | 43.77% |
| SPY250919C00345000 | 2024-08-21 9:38AM EDT | 2025-09-19 | 228.77 | 211.91 | 215.74 | 0.00 | - | 1 | 1 | 43.24% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 32.26% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-08-15 3:06PM EDT | 2026-12-18 | 234.21 | 222.00 | 226.66 | 0.00 | - | 2 | 3 | 35.78% |
PutsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00345000 | 2024-09-09 9:39AM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 32 | 150.00% |
| SPY240913P00345000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 537 | 128.13% |
| SPY240916P00345000 | 2024-09-06 3:53PM EDT | 2024-09-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 96.88% |
| SPY240917P00345000 | 2024-09-06 12:19PM EDT | 2024-09-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 90.63% |
| SPY240920P00345000 | 2024-09-09 3:10PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 6,727 | 84.38% |
| SPY240930P00345000 | 2024-09-06 10:53AM EDT | 2024-09-30 | 0.11 | 0.03 | 0.04 | 0.00 | - | 10 | 1,370 | 65.63% |
| SPY241018P00345000 | 2024-09-09 2:03PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.15 | 0.00 | - | 232 | 1,269 | 55.66% |
| SPY241031P00345000 | 2024-09-10 9:30AM EDT | 2024-10-31 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 1 | 231 | 50.49% |
| SPY241115P00345000 | 2024-09-09 10:34AM EDT | 2024-11-15 | 0.33 | 0.35 | 0.37 | -0.12 | -26.67% | 1 | 1,829 | 47.66% |
| SPY241129P00345000 | 2024-09-05 12:22PM EDT | 2024-11-29 | 0.66 | 0.46 | 0.48 | 0.00 | - | 2 | 1,461 | 44.90% |
| SPY241220P00345000 | 2024-09-09 2:45PM EDT | 2024-12-20 | 0.74 | 0.72 | 0.73 | 0.00 | - | 2 | 6,084 | 42.55% |
| SPY250117P00345000 | 2024-09-09 3:34PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.00 | 0.00 | - | 5 | 903 | 39.61% |
| SPY250131P00345000 | 2024-09-09 2:14PM EDT | 2025-01-31 | 1.19 | 1.10 | 1.14 | 0.00 | - | 2 | 84 | 38.46% |
| SPY250321P00345000 | 2024-09-06 11:46AM EDT | 2025-03-21 | 2.20 | 1.63 | 1.64 | 0.00 | - | 4 | 454 | 35.41% |
| SPY250417P00345000 | 2024-08-28 1:50PM EDT | 2025-04-17 | 1.73 | 1.89 | 1.92 | 0.00 | - | 1 | 36 | 34.16% |
| SPY250620P00345000 | 2024-08-30 3:49PM EDT | 2025-06-20 | 2.02 | 2.45 | 2.46 | 0.00 | - | 1 | 9,906 | 31.56% |
| SPY250815P00345000 | 2024-09-05 3:24PM EDT | 2025-08-15 | 3.01 | 2.98 | 3.02 | 0.00 | - | 2 | 171 | 30.10% |
| SPY250919P00345000 | 2024-09-06 3:35PM EDT | 2025-09-19 | 3.76 | 3.31 | 3.34 | 0.00 | - | 5 | 1,992 | 29.29% |
| SPY251219P00345000 | 2024-09-09 3:34PM EDT | 2025-12-19 | 4.18 | 4.12 | 4.16 | 0.00 | - | 2 | 11,386 | 27.60% |
| SPY260116P00345000 | 2024-09-06 4:05PM EDT | 2026-01-16 | 4.81 | 4.36 | 4.41 | 0.00 | - | 8 | 228 | 27.18% |
| SPY260618P00345000 | 2024-08-16 2:06PM EDT | 2026-06-18 | 4.85 | 5.53 | 6.23 | 0.00 | - | 1 | 2 | 25.86% |
| SPY261218P00345000 | 2024-08-27 3:14PM EDT | 2026-12-18 | 6.52 | 7.23 | 7.72 | 0.00 | - | 6 | 114 | 24.18% |
© 2024 Yahoo. All rights reserved.