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:375.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00375000 | 2024-08-07 12:45PM EDT | 2024-09-20 | 154.55 | 165.40 | 166.40 | 0.00 | - | 2 | 2,326 | 0.00% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 2024-09-30 | 178.16 | 177.31 | 178.07 | 0.00 | - | 2 | 30 | 0.00% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 171.97 | 188.97 | 190.14 | 0.00 | - | 26 | 13 | 94.04% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 2024-10-31 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 0.00% |
| SPY241115C00375000 | 2024-07-18 3:13PM EDT | 2024-11-15 | 182.13 | 183.26 | 184.39 | 0.00 | - | 20 | 22 | 41.53% |
| SPY241129C00375000 | 2024-07-10 3:55PM EDT | 2024-11-29 | 193.99 | 162.94 | 164.77 | 0.00 | - | 2 | 10 | 0.00% |
| SPY241220C00375000 | 2024-09-12 3:12PM EDT | 2024-12-20 | 188.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00375000 | 2024-08-13 2:45PM EDT | 2024-12-31 | 173.08 | 187.00 | 188.87 | 0.00 | - | 2 | 14 | 52.00% |
| SPY250117C00375000 | 2024-08-19 11:30AM EDT | 2025-01-17 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00375000 | 2024-08-30 10:52AM EDT | 2025-01-31 | 192.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00375000 | 2024-08-28 1:53PM EDT | 2025-02-28 | 190.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250321C00375000 | 2024-09-03 2:35PM EDT | 2025-03-21 | 188.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00375000 | 2024-09-12 10:07AM EDT | 2025-03-31 | 187.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250417C00375000 | 2024-09-12 10:40AM EDT | 2025-04-17 | 189.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00375000 | 2024-08-05 3:37PM EDT | 2025-06-20 | 160.20 | 187.09 | 190.08 | 0.00 | - | 2 | 22 | 34.44% |
| SPY250919C00375000 | 2024-09-09 10:44AM EDT | 2025-09-19 | 184.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00375000 | 2024-07-26 9:47AM EDT | 2025-12-19 | 190.99 | 204.29 | 207.23 | 0.00 | - | 4 | 187 | 41.60% |
| SPY260116C00375000 | 2024-08-02 10:50AM EDT | 2026-01-16 | 178.25 | 205.15 | 208.94 | 0.00 | - | 2 | 181 | 41.58% |
| SPY260618C00375000 | 2024-08-12 12:45PM EDT | 2026-06-18 | 187.50 | 199.50 | 204.00 | 0.00 | - | 9 | 9 | 33.26% |
| SPY261218C00375000 | 2024-08-23 1:42PM EDT | 2026-12-18 | 215.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00375000 | 2024-09-12 11:09AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240920P00375000 | 2024-09-12 3:12PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240927P00375000 | 2024-09-12 4:04PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240930P00375000 | 2024-09-11 9:57AM EDT | 2024-09-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY241011P00375000 | 2024-09-12 10:52AM EDT | 2024-10-11 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY241018P00375000 | 2024-09-12 9:36AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241031P00375000 | 2024-09-12 10:30AM EDT | 2024-10-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY241115P00375000 | 2024-09-12 2:51PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY241129P00375000 | 2024-09-11 3:58PM EDT | 2024-11-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SPY241220P00375000 | 2024-09-12 3:36PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| SPY241231P00375000 | 2024-09-12 11:14AM EDT | 2024-12-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00375000 | 2024-09-12 11:05AM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY250131P00375000 | 2024-09-06 9:34AM EDT | 2025-01-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250228P00375000 | 2024-09-12 2:57PM EDT | 2025-02-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY250321P00375000 | 2024-09-11 1:03PM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250331P00375000 | 2024-09-06 3:11PM EDT | 2025-03-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250417P00375000 | 2024-09-11 2:50PM EDT | 2025-04-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250620P00375000 | 2024-09-12 11:23AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00375000 | 2024-08-29 10:04AM EDT | 2025-08-15 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00375000 | 2024-09-11 12:06PM EDT | 2025-09-19 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00375000 | 2024-09-10 12:10PM EDT | 2025-12-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00375000 | 2024-08-30 3:50PM EDT | 2026-01-16 | 4.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY260618P00375000 | 2024-09-11 1:07PM EDT | 2026-06-18 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00375000 | 2024-09-12 9:38AM EDT | 2026-12-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.