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:370.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00370000 | 2024-09-18 10:47AM EDT | 2024-09-20 | 201.29 | 198.66 | 202.95 | +7.90 | +4.09% | 1 | 1,086 | 480.18% |
| SPY240930C00370000 | 2024-09-12 10:07AM EDT | 2024-09-30 | 184.09 | 199.92 | 201.04 | 0.00 | - | 20 | 40 | 90.04% |
| SPY241018C00370000 | 2024-09-13 3:29PM EDT | 2024-10-18 | 192.04 | 199.96 | 201.18 | 0.00 | - | 20 | 264 | 63.09% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 2024-10-31 | 180.19 | 184.97 | 186.73 | 0.00 | - | 4 | 52 | 0.00% |
| SPY241115C00370000 | 2024-07-09 1:14PM EDT | 2024-11-15 | 193.65 | 165.65 | 166.23 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241129C00370000 | 2024-08-22 3:28PM EDT | 2024-11-29 | 190.58 | 202.40 | 203.97 | 0.00 | - | 1 | 152 | 58.22% |
| SPY241220C00370000 | 2024-09-18 3:16PM EDT | 2024-12-20 | 198.00 | 203.65 | 205.05 | 0.00 | - | 1 | 1,779 | 55.84% |
| SPY241231C00370000 | 2024-09-19 3:05PM EDT | 2024-12-31 | 205.98 | 203.40 | 205.50 | +34.96 | +20.44% | 4 | 31 | 53.11% |
| SPY250117C00370000 | 2024-08-19 11:18AM EDT | 2025-01-17 | 192.61 | 195.16 | 198.34 | 0.00 | - | 30 | 279 | 0.00% |
| SPY250131C00370000 | 2024-08-30 12:22PM EDT | 2025-01-31 | 195.23 | 204.11 | 206.74 | 0.00 | - | 4 | 5 | 52.49% |
| SPY250228C00370000 | 2024-08-28 1:53PM EDT | 2025-02-28 | 195.32 | 205.50 | 208.49 | 0.00 | - | 4 | 1 | 51.19% |
| SPY250321C00370000 | 2024-09-19 1:28PM EDT | 2025-03-21 | 209.03 | 206.51 | 209.47 | +8.75 | +4.37% | 31 | 451 | 49.84% |
| SPY250331C00370000 | 2024-08-16 2:49PM EDT | 2025-03-31 | 194.05 | 198.22 | 201.41 | 0.00 | - | 2 | 7 | 26.86% |
| SPY250417C00370000 | 2024-09-13 11:35AM EDT | 2025-04-17 | 200.20 | 206.84 | 210.19 | 0.00 | - | 1 | 6 | 47.62% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 179.70 | 182.93 | 0.00 | - | 1 | 154 | 0.00% |
| SPY251219C00370000 | 2024-08-26 3:11PM EDT | 2025-12-19 | 209.16 | 214.42 | 218.30 | 0.00 | - | 4 | 113 | 39.56% |
| SPY260116C00370000 | 2024-08-23 12:53PM EDT | 2026-01-16 | 207.20 | 214.19 | 219.00 | 0.00 | - | 4 | 73 | 38.95% |
| SPY260618C00370000 | 2024-08-29 12:17PM EDT | 2026-06-18 | 216.47 | 219.08 | 223.50 | 0.00 | - | 1 | 1 | 36.88% |
| SPY261218C00370000 | 2024-09-19 2:28PM EDT | 2026-12-18 | 227.96 | 223.78 | 228.50 | +10.74 | +4.94% | 3 | 132 | 35.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00370000 | 2024-09-19 12:43PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,586 | 243.75% |
| SPY240923P00370000 | 2024-09-11 12:11PM EDT | 2024-09-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 121.88% |
| SPY240927P00370000 | 2024-09-19 3:48PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 934 | 100,744 | 85.94% |
| SPY240930P00370000 | 2024-09-19 3:16PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,033 | 2,001 | 79.69% |
| SPY241018P00370000 | 2024-09-19 4:02PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 12 | 7,321 | 59.96% |
| SPY241025P00370000 | 2024-09-18 11:39AM EDT | 2024-10-25 | 0.22 | 0.13 | 0.15 | 0.00 | - | 3 | 17 | 54.49% |
| SPY241031P00370000 | 2024-09-19 12:24PM EDT | 2024-10-31 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 7 | 1,174 | 51.37% |
| SPY241115P00370000 | 2024-09-19 3:38PM EDT | 2024-11-15 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 281 | 796 | 46.34% |
| SPY241129P00370000 | 2024-09-19 2:13PM EDT | 2024-11-29 | 0.38 | 0.37 | 0.39 | -0.16 | -29.63% | 40 | 515 | 43.97% |
| SPY241220P00370000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 0.63 | 0.63 | 0.65 | -0.11 | -14.86% | 16 | 14,089 | 41.53% |
| SPY241231P00370000 | 2024-09-19 10:04AM EDT | 2024-12-31 | 0.67 | 0.70 | 0.73 | -0.12 | -15.19% | 1 | 1,990 | 39.94% |
| SPY250117P00370000 | 2024-09-19 10:19AM EDT | 2025-01-17 | 0.89 | 0.91 | 0.93 | -0.11 | -11.00% | 3 | 7,568 | 38.43% |
| SPY250131P00370000 | 2024-09-16 3:27PM EDT | 2025-01-31 | 1.20 | 1.06 | 1.09 | 0.00 | - | 2 | 843 | 37.33% |
| SPY250228P00370000 | 2024-09-17 1:20PM EDT | 2025-02-28 | 1.54 | 1.34 | 1.38 | 0.00 | - | 4 | 52 | 35.35% |
| SPY250321P00370000 | 2024-09-19 2:51PM EDT | 2025-03-21 | 1.61 | 1.58 | 1.61 | -0.27 | -14.36% | 28 | 2,168 | 34.19% |
| SPY250331P00370000 | 2024-09-19 9:58AM EDT | 2025-03-31 | 1.67 | 1.67 | 1.70 | -0.30 | -15.23% | 14 | 2,010 | 33.62% |
| SPY250417P00370000 | 2024-09-18 2:01PM EDT | 2025-04-17 | 2.00 | 1.86 | 1.90 | 0.00 | - | 3 | 4 | 32.91% |
| SPY250620P00370000 | 2024-09-19 1:36PM EDT | 2025-06-20 | 2.49 | 2.48 | 2.52 | -0.37 | -12.94% | 90 | 3,213 | 30.46% |
| SPY250815P00370000 | 2024-09-18 2:01PM EDT | 2025-08-15 | 3.14 | 3.07 | 3.13 | -0.02 | -0.63% | 1 | 153 | 29.04% |
| SPY250919P00370000 | 2024-09-17 2:05PM EDT | 2025-09-19 | 3.81 | 3.47 | 3.52 | 0.00 | - | 3 | 327 | 28.33% |
| SPY251219P00370000 | 2024-09-18 2:39PM EDT | 2025-12-19 | 4.77 | 4.40 | 4.50 | 0.00 | - | 1 | 1,549 | 26.81% |
| SPY260116P00370000 | 2024-09-19 11:35AM EDT | 2026-01-16 | 4.79 | 4.65 | 4.84 | -0.46 | -8.76% | 14 | 490 | 26.48% |
| SPY260618P00370000 | 2024-08-15 9:31AM EDT | 2026-06-18 | 5.99 | 6.37 | 7.15 | 0.00 | - | 1 | 11 | 25.50% |
| SPY261218P00370000 | 2024-09-19 9:54AM EDT | 2026-12-18 | 8.66 | 7.75 | 8.87 | -0.45 | -4.94% | 3 | 1,564 | 23.86% |
© 2024 Yahoo. All rights reserved.