SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:365.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00365000 | 2024-08-29 12:35PM EDT | 2024-09-20 | 199.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,436 | 0.00% |
| SPY240930C00365000 | 2024-08-28 2:10PM EDT | 2024-09-30 | 192.27 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPY241018C00365000 | 2024-08-29 12:35PM EDT | 2024-10-18 | 199.93 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SPY241031C00365000 | 2024-08-19 10:07AM EDT | 2024-10-31 | 192.81 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY241115C00365000 | 2024-08-28 2:10PM EDT | 2024-11-15 | 194.29 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| SPY241129C00365000 | 2024-08-16 1:17PM EDT | 2024-11-29 | 194.42 | 199.06 | 200.55 | 0.00 | - | 1 | 30 | 55.82% |
| SPY241220C00365000 | 2024-09-16 3:12PM EDT | 2024-12-20 | 201.66 | 0.00 | 0.00 | 0.00 | - | 1 | 994 | 0.00% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 2024-12-31 | 191.23 | 195.39 | 197.05 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250117C00365000 | 2024-09-16 3:22PM EDT | 2025-01-17 | 201.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,140 | 0.00% |
| SPY250131C00365000 | 2024-08-30 9:49AM EDT | 2025-01-31 | 202.21 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY250321C00365000 | 2024-08-27 12:49PM EDT | 2025-03-21 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SPY250417C00365000 | 2024-09-16 3:12PM EDT | 2025-04-17 | 205.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00365000 | 2024-08-05 3:43PM EDT | 2025-06-20 | 168.12 | 196.35 | 199.45 | 0.00 | - | 3 | 111 | 27.74% |
| SPY250815C00365000 | 2024-09-04 10:39AM EDT | 2025-08-15 | 201.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00365000 | 2024-08-26 2:53PM EDT | 2025-12-19 | 213.74 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SPY260116C00365000 | 2024-07-09 9:48AM EDT | 2026-01-16 | 213.50 | 182.98 | 186.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY261218C00365000 | 2024-08-05 12:24PM EDT | 2026-12-18 | 189.39 | 210.50 | 215.50 | 0.00 | - | 1 | 44 | 29.75% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00365000 | 2024-09-09 2:06PM EDT | 2024-09-17 | 0.02 | - | 0.00 | 0.00 | - | - | 3 | 100.00% |
| SPY240920P00365000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 11,570 | 50.00% |
| SPY240924P00365000 | 2024-09-12 2:05PM EDT | 2024-09-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SPY240927P00365000 | 2024-09-10 12:29PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 295 | 50.00% |
| SPY240930P00365000 | 2024-09-16 3:18PM EDT | 2024-09-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51,339 | 50.00% |
| SPY241018P00365000 | 2024-09-11 2:44PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 841 | 25.00% |
| SPY241025P00365000 | 2024-09-13 11:59AM EDT | 2024-10-25 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| SPY241031P00365000 | 2024-09-16 2:43PM EDT | 2024-10-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 75,377 | 25.00% |
| SPY241115P00365000 | 2024-09-16 9:49AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4,130 | 25.00% |
| SPY241129P00365000 | 2024-09-13 12:27PM EDT | 2024-11-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 216 | 25.00% |
| SPY241220P00365000 | 2024-09-16 4:02PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 10,026 | 12.50% |
| SPY241231P00365000 | 2024-09-13 2:39PM EDT | 2024-12-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 102 | 182 | 12.50% |
| SPY250117P00365000 | 2024-09-13 11:05AM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,509 | 12.50% |
| SPY250131P00365000 | 2024-09-13 9:48AM EDT | 2025-01-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 12.50% |
| SPY250321P00365000 | 2024-09-16 11:30AM EDT | 2025-03-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 1,133 | 12.50% |
| SPY250417P00365000 | 2024-09-09 10:27AM EDT | 2025-04-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| SPY250620P00365000 | 2024-09-13 9:50AM EDT | 2025-06-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 12.50% |
| SPY250815P00365000 | 2024-09-09 12:47PM EDT | 2025-08-15 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| SPY250919P00365000 | 2024-09-13 10:49AM EDT | 2025-09-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 32 | 738 | 6.25% |
| SPY251219P00365000 | 2024-09-12 12:58PM EDT | 2025-12-19 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,548 | 6.25% |
| SPY260116P00365000 | 2024-09-11 1:45PM EDT | 2026-01-16 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| SPY260618P00365000 | 2024-08-06 11:59AM EDT | 2026-06-18 | 8.59 | 4.50 | 9.50 | 0.00 | - | 2 | 6 | 27.63% |
| SPY261218P00365000 | 2024-08-23 3:55PM EDT | 2026-12-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 6.25% |
© 2024 Yahoo. All rights reserved.