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:380.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00380000 | 2024-09-12 2:09PM EDT | 2024-09-20 | 179.06 | 181.41 | 182.53 | 0.00 | - | 29 | 1,823 | 133.25% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 2024-09-30 | 170.50 | 167.66 | 168.60 | 0.00 | - | 3 | 41 | 0.00% |
| SPY241018C00380000 | 2024-07-10 11:55AM EDT | 2024-10-18 | 182.80 | 155.38 | 156.60 | 0.00 | - | 40 | 42 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 2024-10-31 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 0.00% |
| SPY241115C00380000 | 2024-08-05 9:51AM EDT | 2024-11-15 | 147.43 | 173.21 | 174.30 | 0.00 | - | 24 | 18 | 0.00% |
| SPY241129C00380000 | 2024-07-10 3:55PM EDT | 2024-11-29 | 189.11 | 158.11 | 159.91 | 0.00 | - | 18 | 58 | 0.00% |
| SPY241220C00380000 | 2024-09-12 3:17PM EDT | 2024-12-20 | 183.20 | 185.62 | 186.95 | 0.00 | - | 17 | 2,143 | 52.69% |
| SPY241231C00380000 | 2024-08-12 10:30AM EDT | 2024-12-31 | 161.35 | 164.98 | 166.25 | 0.00 | - | 2 | 9 | 0.00% |
| SPY250117C00380000 | 2024-09-05 3:25PM EDT | 2025-01-17 | 175.26 | 185.54 | 187.73 | 0.00 | - | 1 | 684 | 49.96% |
| SPY250131C00380000 | 2024-08-30 10:37AM EDT | 2025-01-31 | 188.11 | 186.24 | 188.77 | 0.00 | - | 2 | 5 | 49.55% |
| SPY250228C00380000 | 2024-09-03 12:06PM EDT | 2025-02-28 | 183.82 | 187.76 | 190.57 | 0.00 | - | - | 1 | 48.34% |
| SPY250321C00380000 | 2024-09-12 11:55AM EDT | 2025-03-21 | 183.44 | 188.81 | 191.55 | 0.00 | - | 22 | 1,378 | 47.07% |
| SPY250331C00380000 | 2024-08-29 9:58AM EDT | 2025-03-31 | 190.68 | 188.68 | 191.80 | 0.00 | - | 2 | 9 | 46.23% |
| SPY250417C00380000 | 2024-09-11 11:20AM EDT | 2025-04-17 | 172.04 | 189.09 | 192.07 | 0.00 | - | 2 | 2 | 44.74% |
| SPY250620C00380000 | 2024-09-04 3:26PM EDT | 2025-06-20 | 184.00 | 191.80 | 195.09 | 0.00 | - | 238 | 321 | 42.74% |
| SPY250630C00380000 | 2024-08-27 10:05AM EDT | 2025-06-30 | 193.59 | 191.52 | 195.06 | 0.00 | - | 2 | 7 | 41.96% |
| SPY250815C00380000 | 2024-09-05 10:28AM EDT | 2025-08-15 | 188.50 | 192.84 | 196.95 | 0.00 | - | 1 | 442 | 40.81% |
| SPY250919C00380000 | 2024-09-10 11:52AM EDT | 2025-09-19 | 180.95 | 194.37 | 198.12 | 0.00 | - | 36 | 162 | 39.88% |
| SPY251219C00380000 | 2024-09-05 11:27AM EDT | 2025-12-19 | 187.29 | 197.09 | 200.84 | 0.00 | - | 162 | 1,026 | 37.83% |
| SPY260116C00380000 | 2024-08-19 12:55PM EDT | 2026-01-16 | 196.32 | 197.32 | 201.12 | 0.00 | - | 1 | 13 | 36.94% |
| SPY260618C00380000 | 2024-07-17 2:49PM EDT | 2026-06-18 | 207.01 | 197.75 | 202.15 | 0.00 | - | 12 | 15 | 32.89% |
| SPY261218C00380000 | 2024-08-26 9:31AM EDT | 2026-12-18 | 214.34 | 206.95 | 211.50 | 0.00 | - | 2 | 47 | 33.90% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00380000 | 2024-09-10 4:09PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 109.38% |
| SPY240918P00380000 | 2024-09-10 3:48PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 98.44% |
| SPY240920P00380000 | 2024-09-13 3:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,180 | 84,914 | 84.38% |
| SPY240927P00380000 | 2024-09-13 12:24PM EDT | 2024-09-27 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 167 | 69.14% |
| SPY240930P00380000 | 2024-09-13 3:43PM EDT | 2024-09-30 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 1,950 | 64.26% |
| SPY241004P00380000 | 2024-09-13 4:10PM EDT | 2024-10-04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 100 | 794 | 59.96% |
| SPY241011P00380000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 10 | 75,049 | 54.49% |
| SPY241018P00380000 | 2024-09-13 12:33PM EDT | 2024-10-18 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 74 | 8,960 | 50.39% |
| SPY241031P00380000 | 2024-09-13 3:57PM EDT | 2024-10-31 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 46 | 1,107 | 44.82% |
| SPY241115P00380000 | 2024-09-13 2:09PM EDT | 2024-11-15 | 0.31 | 0.33 | 0.35 | -0.07 | -18.42% | 212 | 3,301 | 42.04% |
| SPY241129P00380000 | 2024-09-13 3:00PM EDT | 2024-11-29 | 0.46 | 0.47 | 0.49 | -0.07 | -13.21% | 23 | 561 | 39.84% |
| SPY241220P00380000 | 2024-09-13 2:34PM EDT | 2024-12-20 | 0.77 | 0.78 | 0.79 | -0.01 | -1.28% | 59 | 25,629 | 37.96% |
| SPY241231P00380000 | 2024-09-13 3:43PM EDT | 2024-12-31 | 0.88 | 0.86 | 0.89 | 0.00 | - | 2 | 755 | 36.68% |
| SPY250117P00380000 | 2024-09-13 1:34PM EDT | 2025-01-17 | 1.06 | 1.12 | 1.13 | -0.04 | -3.64% | 116 | 8,433 | 35.51% |
| SPY250131P00380000 | 2024-09-11 3:07PM EDT | 2025-01-31 | 1.38 | 1.27 | 1.31 | 0.00 | - | 5 | 362 | 34.57% |
| SPY250228P00380000 | 2024-09-06 3:58PM EDT | 2025-02-28 | 2.53 | 1.61 | 1.65 | 0.00 | - | 2 | 22 | 32.92% |
| SPY250321P00380000 | 2024-09-13 2:01PM EDT | 2025-03-21 | 1.87 | 1.89 | 1.92 | -0.03 | -1.58% | 11 | 3,158 | 31.95% |
| SPY250331P00380000 | 2024-09-13 10:44AM EDT | 2025-03-31 | 1.95 | 1.99 | 2.03 | -0.11 | -5.34% | 1 | 252 | 31.47% |
| SPY250417P00380000 | 2024-09-12 2:53PM EDT | 2025-04-17 | 2.29 | 2.21 | 2.26 | 0.00 | - | 1 | 246 | 30.86% |
| SPY250620P00380000 | 2024-09-13 11:03AM EDT | 2025-06-20 | 2.83 | 2.91 | 2.95 | -0.10 | -3.41% | 4 | 3,520 | 28.66% |
| SPY250630P00380000 | 2024-09-13 11:54AM EDT | 2025-06-30 | 2.94 | 3.00 | 3.07 | -0.07 | -2.33% | 1 | 302 | 28.41% |
| SPY250815P00380000 | 2024-09-12 10:21AM EDT | 2025-08-15 | 3.62 | 3.59 | 3.65 | 0.00 | - | 1 | 265 | 27.44% |
| SPY250919P00380000 | 2024-09-12 1:36PM EDT | 2025-09-19 | 4.10 | 4.05 | 4.10 | 0.00 | - | 10 | 178 | 26.83% |
| SPY251219P00380000 | 2024-09-10 12:54PM EDT | 2025-12-19 | 6.08 | 5.17 | 5.26 | 0.00 | - | 20 | 2,517 | 25.55% |
| SPY260116P00380000 | 2024-09-05 10:20AM EDT | 2026-01-16 | 6.26 | 5.40 | 5.62 | 0.00 | - | 4 | 171 | 25.24% |
| SPY260618P00380000 | 2024-09-04 10:11AM EDT | 2026-06-18 | 7.84 | 6.91 | 7.95 | 0.00 | - | 1 | 33 | 24.21% |
| SPY261218P00380000 | 2024-09-12 3:50PM EDT | 2026-12-18 | 9.50 | 8.82 | 10.05 | 0.00 | - | 25 | 669 | 22.90% |
© 2024 Yahoo. All rights reserved.