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:385.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00385000 | 2024-09-19 1:44PM EDT | 2024-09-20 | 187.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 167.39 | 175.90 | 176.92 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241018C00385000 | 2024-08-29 12:35PM EDT | 2024-10-18 | 180.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00385000 | 2024-09-16 12:05PM EDT | 2024-10-31 | 177.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241115C00385000 | 2024-09-06 10:59AM EDT | 2024-11-15 | 160.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241129C00385000 | 2024-08-05 9:59AM EDT | 2024-11-29 | 142.00 | 169.33 | 170.52 | 0.00 | - | 1 | 69 | 0.00% |
| SPY241220C00385000 | 2024-09-18 3:41PM EDT | 2024-12-20 | 180.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00385000 | 2024-08-23 12:52PM EDT | 2024-12-31 | 180.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00385000 | 2024-08-12 2:13PM EDT | 2025-01-17 | 155.75 | 173.58 | 175.69 | 0.00 | - | 2 | 493 | 0.00% |
| SPY250131C00385000 | 2024-08-30 10:12AM EDT | 2025-01-31 | 183.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00385000 | 2024-09-16 12:04PM EDT | 2025-02-28 | 183.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250321C00385000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 165.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00385000 | 2024-08-12 12:05PM EDT | 2025-03-31 | 160.98 | 177.17 | 179.96 | 0.00 | - | - | 1 | 0.00% |
| SPY250417C00385000 | 2024-09-11 11:14AM EDT | 2025-04-17 | 167.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00385000 | 2024-08-05 11:04AM EDT | 2025-06-20 | 151.76 | 177.70 | 180.77 | 0.00 | - | 2 | 409 | 0.00% |
| SPY250630C00385000 | 2024-08-27 10:05AM EDT | 2025-06-30 | 188.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00385000 | 2024-09-19 12:38PM EDT | 2025-09-19 | 201.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00385000 | 2024-09-18 3:23PM EDT | 2025-12-19 | 195.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260618C00385000 | 2024-07-24 3:20PM EDT | 2026-06-18 | 189.00 | 200.07 | 204.30 | 0.00 | - | 15 | 33 | 31.85% |
| SPY261218C00385000 | 2024-09-06 11:19AM EDT | 2026-12-18 | 185.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00385000 | 2024-09-18 11:45AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240923P00385000 | 2024-09-13 2:36PM EDT | 2024-09-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240924P00385000 | 2024-09-18 11:54AM EDT | 2024-09-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY240927P00385000 | 2024-09-19 9:36AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240930P00385000 | 2024-09-19 3:57PM EDT | 2024-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| SPY241011P00385000 | 2024-09-18 11:29AM EDT | 2024-10-11 | 0.17 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| SPY241018P00385000 | 2024-09-19 2:22PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY241025P00385000 | 2024-09-19 11:13AM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241031P00385000 | 2024-09-19 3:38PM EDT | 2024-10-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SPY241115P00385000 | 2024-09-19 3:41PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SPY241129P00385000 | 2024-09-17 3:16PM EDT | 2024-11-29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241220P00385000 | 2024-09-19 4:03PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 12.50% |
| SPY241231P00385000 | 2024-09-18 2:00PM EDT | 2024-12-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| SPY250117P00385000 | 2024-09-19 1:36PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250131P00385000 | 2024-09-19 3:24PM EDT | 2025-01-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250228P00385000 | 2024-09-05 11:41AM EDT | 2025-02-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250321P00385000 | 2024-09-19 10:31AM EDT | 2025-03-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250331P00385000 | 2024-08-15 11:51AM EDT | 2025-03-31 | 2.09 | 2.09 | 2.13 | 0.00 | - | 8 | 300 | 32.36% |
| SPY250417P00385000 | 2024-09-19 3:50PM EDT | 2025-04-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00385000 | 2024-09-19 1:41PM EDT | 2025-06-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY250630P00385000 | 2024-09-06 3:03PM EDT | 2025-06-30 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00385000 | 2024-09-19 3:47PM EDT | 2025-08-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250919P00385000 | 2024-09-16 10:34AM EDT | 2025-09-19 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY251219P00385000 | 2024-09-17 1:27PM EDT | 2025-12-19 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00385000 | 2024-09-11 3:44PM EDT | 2026-01-16 | 5.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260618P00385000 | 2024-09-18 10:02AM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00385000 | 2024-09-19 12:08PM EDT | 2026-12-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.