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:350.00
CallsforSeptember 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00350000 | 2024-09-19 2:48PM EDT | 2024-09-20 | 221.94 | 218.66 | 222.95 | +8.87 | +4.16% | 761 | 1,276 | 376.46% |
| SPY240930C00350000 | 2024-09-12 12:59PM EDT | 2024-09-30 | 207.40 | 219.91 | 221.05 | 0.00 | - | 4 | 121 | 97.85% |
| SPY241018C00350000 | 2024-09-16 10:43AM EDT | 2024-10-18 | 211.20 | 219.87 | 221.08 | 0.00 | - | 7 | 18 | 64.06% |
| SPY241031C00350000 | 2024-09-12 2:42PM EDT | 2024-10-31 | 210.24 | 220.46 | 221.77 | 0.00 | - | 2 | 50 | 55.27% |
| SPY241115C00350000 | 2024-09-16 10:43AM EDT | 2024-11-15 | 212.87 | 220.48 | 223.74 | 0.00 | - | 7 | 9 | 63.37% |
| SPY241129C00350000 | 2024-08-29 12:42PM EDT | 2024-11-29 | 217.47 | 222.07 | 223.71 | 0.00 | - | 6 | 159 | 62.35% |
| SPY241220C00350000 | 2024-09-04 9:31AM EDT | 2024-12-20 | 205.56 | 223.26 | 224.72 | 0.00 | - | 1 | 1,440 | 59.99% |
| SPY241231C00350000 | 2024-08-21 2:48PM EDT | 2024-12-31 | 216.19 | 222.98 | 225.18 | 0.00 | - | 4 | 103 | 57.07% |
| SPY250117C00350000 | 2024-09-12 3:40PM EDT | 2025-01-17 | 213.11 | 223.11 | 225.42 | 0.00 | - | 14 | 1,228 | 53.56% |
| SPY250131C00350000 | 2024-08-30 10:53AM EDT | 2025-01-31 | 216.97 | 223.50 | 226.26 | 0.00 | - | 2 | 11 | 52.63% |
| SPY250321C00350000 | 2024-08-22 12:42PM EDT | 2025-03-21 | 229.51 | 225.75 | 228.82 | +10.84 | +4.96% | 2 | 308 | 50.53% |
| SPY250417C00350000 | 2024-08-13 12:32PM EDT | 2025-04-17 | 199.24 | 214.43 | 217.70 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00350000 | 2024-09-18 12:08PM EDT | 2025-06-20 | 221.80 | 228.76 | 231.96 | 0.00 | - | 1 | 41 | 48.15% |
| SPY250815C00350000 | 2024-08-21 9:36AM EDT | 2025-08-15 | 222.58 | 228.75 | 233.50 | 0.00 | - | - | 1 | 45.67% |
| SPY250919C00350000 | 2024-09-19 3:32PM EDT | 2025-09-19 | 232.53 | 230.04 | 234.50 | +4.18 | +1.83% | 3 | 10 | 44.50% |
| SPY251219C00350000 | 2024-09-18 3:46PM EDT | 2025-12-19 | 226.43 | 232.73 | 236.61 | 0.00 | - | 1 | 675 | 41.75% |
| SPY260116C00350000 | 2024-09-19 11:06AM EDT | 2026-01-16 | 234.09 | 232.45 | 237.00 | +5.09 | +2.22% | 53 | 187 | 40.86% |
| SPY260618C00350000 | 2024-08-30 3:34PM EDT | 2026-06-18 | 232.20 | 236.79 | 241.50 | 0.00 | - | 50 | 57 | 38.84% |
| SPY261218C00350000 | 2024-09-19 12:47PM EDT | 2026-12-18 | 244.29 | 240.92 | 245.50 | +6.29 | +2.64% | 15 | 155 | 36.60% |
PutsforSeptember 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00350000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 14,564 | 193.75% |
| SPY240923P00350000 | 2024-09-13 1:23PM EDT | 2024-09-23 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 128.13% |
| SPY240930P00350000 | 2024-09-18 3:11PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 53,669 | 85.94% |
| SPY241018P00350000 | 2024-09-19 3:10PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 39 | 52,778 | 63.87% |
| SPY241025P00350000 | 2024-09-19 1:30PM EDT | 2024-10-25 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 52 | 139 | 58.40% |
| SPY241031P00350000 | 2024-09-19 3:57PM EDT | 2024-10-31 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 25 | 77,131 | 54.98% |
| SPY241115P00350000 | 2024-09-19 3:37PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 105 | 10,811 | 49.90% |
| SPY241129P00350000 | 2024-09-19 3:55PM EDT | 2024-11-29 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 82 | 2,335 | 47.02% |
| SPY241220P00350000 | 2024-09-19 2:14PM EDT | 2024-12-20 | 0.50 | 0.50 | 0.52 | -0.12 | -19.35% | 25 | 22,107 | 44.53% |
| SPY241231P00350000 | 2024-09-19 3:41PM EDT | 2024-12-31 | 0.56 | 0.56 | 0.59 | -0.11 | -16.42% | 61 | 2,809 | 42.86% |
| SPY250117P00350000 | 2024-09-19 2:10PM EDT | 2025-01-17 | 0.75 | 0.74 | 0.76 | -0.13 | -14.77% | 16 | 8,131 | 41.25% |
| SPY250131P00350000 | 2024-09-19 11:54AM EDT | 2025-01-31 | 0.87 | 0.86 | 0.89 | -0.11 | -11.22% | 100 | 1,783 | 40.02% |
| SPY250321P00350000 | 2024-09-19 2:54PM EDT | 2025-03-21 | 1.32 | 1.30 | 1.32 | -0.19 | -12.58% | 11 | 3,594 | 36.55% |
| SPY250417P00350000 | 2024-09-18 3:59PM EDT | 2025-04-17 | 1.55 | 1.53 | 1.57 | -0.25 | -13.89% | 1 | 292 | 35.18% |
| SPY250620P00350000 | 2024-09-19 4:07PM EDT | 2025-06-20 | 2.07 | 2.06 | 2.09 | -0.28 | -11.91% | 92 | 10,515 | 32.47% |
| SPY250815P00350000 | 2024-09-10 3:54PM EDT | 2025-08-15 | 3.04 | 2.55 | 2.60 | 0.00 | - | 10 | 145 | 30.88% |
| SPY250919P00350000 | 2024-09-19 3:51PM EDT | 2025-09-19 | 2.91 | 2.88 | 2.93 | -0.34 | -10.46% | 14 | 974 | 30.09% |
| SPY251219P00350000 | 2024-09-19 1:54PM EDT | 2025-12-19 | 3.67 | 3.65 | 3.74 | -0.49 | -11.78% | 9 | 2,162 | 28.37% |
| SPY260116P00350000 | 2024-09-19 12:14PM EDT | 2026-01-16 | 3.92 | 3.85 | 4.02 | -0.31 | -7.33% | 16 | 3,188 | 27.98% |
| SPY260618P00350000 | 2024-09-19 11:48AM EDT | 2026-06-18 | 5.50 | 5.07 | 5.72 | +0.01 | +0.18% | 10 | 128 | 26.51% |
| SPY261218P00350000 | 2024-09-18 3:01PM EDT | 2026-12-18 | 7.20 | 6.80 | 7.35 | -0.05 | -0.69% | 2 | 588 | 24.92% |
© 2024 Yahoo. All rights reserved.