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:360.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00360000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 202.64 | 201.39 | 202.52 | +16.00 | +8.57% | 1 | 1,621 | 149.07% |
| SPY240930C00360000 | 2024-09-11 12:28PM EDT | 2024-09-30 | 187.07 | 201.38 | 202.54 | 0.00 | - | 1 | 43 | 96.14% |
| SPY241018C00360000 | 2024-08-05 11:37AM EDT | 2024-10-18 | 165.41 | 190.92 | 191.96 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241031C00360000 | 2024-09-12 2:04PM EDT | 2024-10-31 | 200.40 | 202.14 | 203.40 | 0.00 | - | 16 | 447 | 60.33% |
| SPY241115C00360000 | 2024-09-06 1:13PM EDT | 2024-11-15 | 184.10 | 203.22 | 204.45 | 0.00 | - | 1 | 5 | 61.13% |
| SPY241129C00360000 | 2024-08-29 11:25AM EDT | 2024-11-29 | 206.16 | 203.98 | 205.48 | 0.00 | - | 7 | 144 | 59.81% |
| SPY241220C00360000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 205.50 | 205.19 | 206.56 | +3.74 | +1.85% | 11 | 2,123 | 57.21% |
| SPY241231C00360000 | 2024-07-12 11:26AM EDT | 2024-12-31 | 209.59 | 178.55 | 180.60 | 0.00 | - | 10 | 212 | 0.00% |
| SPY250117C00360000 | 2024-09-12 1:38PM EDT | 2025-01-17 | 202.80 | 205.01 | 207.28 | 0.00 | - | 2 | 1,033 | 51.24% |
| SPY250131C00360000 | 2024-08-30 10:37AM EDT | 2025-01-31 | 207.44 | 205.58 | 208.21 | 0.00 | - | 4 | 7 | 50.56% |
| SPY250228C00360000 | 2024-09-10 11:13AM EDT | 2025-02-28 | 193.80 | 206.94 | 209.89 | 0.00 | - | 14 | 73 | 52.24% |
| SPY250321C00360000 | 2024-08-30 9:33AM EDT | 2025-03-21 | 208.56 | 207.94 | 210.80 | 0.00 | - | 1 | 30 | 50.79% |
| SPY250620C00360000 | 2024-08-13 11:43AM EDT | 2025-06-20 | 192.61 | 207.47 | 210.86 | 0.00 | - | 438 | 886 | 41.80% |
| SPY251219C00360000 | 2024-08-26 2:53PM EDT | 2025-12-19 | 218.25 | 215.22 | 218.97 | 0.00 | - | 2 | 596 | 40.00% |
| SPY260116C00360000 | 2024-07-12 3:57PM EDT | 2026-01-16 | 221.60 | 190.99 | 194.99 | 0.00 | - | 2 | 16 | 0.00% |
| SPY260618C00360000 | 2024-08-29 12:27PM EDT | 2026-06-18 | 225.15 | 219.50 | 224.00 | 0.00 | - | - | 1 | 37.29% |
| SPY261218C00360000 | 2024-09-09 3:46PM EDT | 2026-12-18 | 211.25 | 223.85 | 228.50 | 0.00 | - | 13 | 14 | 35.40% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00360000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 9,716 | 93.75% |
| SPY240927P00360000 | 2024-09-13 11:52AM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 508 | 75.78% |
| SPY240930P00360000 | 2024-09-13 3:59PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 1,437 | 68.75% |
| SPY241018P00360000 | 2024-09-13 10:23AM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 509 | 78,616 | 54.88% |
| SPY241031P00360000 | 2024-09-13 3:27PM EDT | 2024-10-31 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 2 | 794 | 49.12% |
| SPY241115P00360000 | 2024-09-13 2:22PM EDT | 2024-11-15 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 15 | 5,733 | 45.46% |
| SPY241129P00360000 | 2024-09-13 1:22PM EDT | 2024-11-29 | 0.35 | 0.36 | 0.38 | -0.05 | -12.50% | 25 | 688 | 43.16% |
| SPY241220P00360000 | 2024-09-13 3:02PM EDT | 2024-12-20 | 0.60 | 0.62 | 0.63 | -0.07 | -10.45% | 11 | 11,578 | 41.09% |
| SPY241231P00360000 | 2024-09-13 2:49PM EDT | 2024-12-31 | 0.69 | 0.69 | 0.71 | -0.09 | -11.54% | 2 | 372 | 39.66% |
| SPY250117P00360000 | 2024-09-12 3:49PM EDT | 2025-01-17 | 0.90 | 0.89 | 0.91 | 0.00 | - | 6 | 6,641 | 38.34% |
| SPY250131P00360000 | 2024-09-13 11:35AM EDT | 2025-01-31 | 0.98 | 1.03 | 1.06 | -0.11 | -10.09% | 1 | 105 | 37.29% |
| SPY250228P00360000 | 2024-09-13 3:46PM EDT | 2025-02-28 | 1.30 | 1.31 | 1.35 | 0.00 | - | 16 | 55 | 35.47% |
| SPY250321P00360000 | 2024-09-13 3:28PM EDT | 2025-03-21 | 1.52 | 1.54 | 1.56 | -0.13 | -7.88% | 26 | 2,414 | 34.31% |
| SPY250417P00360000 | 2024-09-11 10:53AM EDT | 2025-04-17 | 2.54 | 1.81 | 1.85 | 0.00 | - | 10 | 113 | 33.12% |
| SPY250620P00360000 | 2024-09-13 2:03PM EDT | 2025-06-20 | 2.35 | 2.39 | 2.42 | -0.75 | -24.19% | 2 | 6,131 | 30.65% |
| SPY250815P00360000 | 2024-09-11 1:06PM EDT | 2025-08-15 | 3.25 | 2.95 | 3.00 | 0.00 | - | 3 | 534 | 29.25% |
| SPY250919P00360000 | 2024-09-13 12:25PM EDT | 2025-09-19 | 3.32 | 3.32 | 3.37 | -0.25 | -7.00% | 2 | 475 | 28.54% |
| SPY251219P00360000 | 2024-09-13 10:17AM EDT | 2025-12-19 | 4.23 | 4.24 | 4.33 | -0.05 | -1.17% | 1 | 5,563 | 27.07% |
| SPY260116P00360000 | 2024-09-12 10:59AM EDT | 2026-01-16 | 4.56 | 4.44 | 4.60 | 0.00 | - | 40 | 297 | 26.66% |
| SPY260618P00360000 | 2024-09-12 3:34PM EDT | 2026-06-18 | 6.25 | 5.78 | 6.52 | 0.00 | - | 2 | 20 | 25.39% |
| SPY261218P00360000 | 2024-09-12 9:47AM EDT | 2026-12-18 | 7.92 | 7.43 | 8.31 | 0.00 | - | 10 | 1,006 | 23.93% |
© 2024 Yahoo. All rights reserved.