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:390.00
CallsforOctober 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00390000 | 2024-10-02 1:55PM EDT | 2024-10-18 | 180.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241025C00390000 | 2024-09-26 12:05PM EDT | 2024-10-25 | 183.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241101C00390000 | 2024-09-26 12:55PM EDT | 2024-11-01 | 183.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00390000 | 2024-09-26 1:54PM EDT | 2024-11-15 | 184.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00390000 | 2024-09-26 12:32PM EDT | 2024-11-29 | 185.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00390000 | 2024-10-01 2:37PM EDT | 2024-12-20 | 185.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 153.13 | 154.61 | 0.00 | - | 2 | 35 | 0.00% |
| SPY250117C00390000 | 2024-09-27 1:30PM EDT | 2025-01-17 | 187.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250131C00390000 | 2024-08-30 12:27PM EDT | 2025-01-31 | 175.58 | 186.67 | 189.10 | 0.00 | - | 2 | 6 | 41.08% |
| SPY250228C00390000 | 2024-08-26 10:21AM EDT | 2025-02-28 | 181.03 | 188.35 | 190.64 | 0.00 | - | - | 1 | 41.56% |
| SPY250321C00390000 | 2024-09-23 10:23AM EDT | 2025-03-21 | 189.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00390000 | 2024-08-27 3:57PM EDT | 2025-03-31 | 181.59 | 190.68 | 193.31 | 0.00 | - | 4 | 104 | 43.23% |
| SPY250417C00390000 | 2024-09-25 4:01PM EDT | 2025-04-17 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00390000 | 2024-09-20 10:43AM EDT | 2025-06-20 | 191.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00390000 | 2024-10-02 10:10AM EDT | 2025-06-30 | 191.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00390000 | 2024-10-02 10:13AM EDT | 2025-08-15 | 192.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00390000 | 2024-10-02 10:21AM EDT | 2025-09-19 | 194.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00390000 | 2024-10-02 2:38PM EDT | 2025-12-19 | 198.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00390000 | 2024-09-23 3:38PM EDT | 2026-01-16 | 198.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260618C00390000 | 2024-09-16 11:52AM EDT | 2026-06-18 | 194.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00390000 | 2024-09-04 11:55AM EDT | 2026-12-18 | 194.50 | 213.34 | 218.00 | 0.00 | - | 1 | 134 | 34.77% |
PutsforOctober 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241010P00390000 | 2024-10-04 11:32AM EDT | 2024-10-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241011P00390000 | 2024-10-09 11:17AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241014P00390000 | 2024-10-07 3:21PM EDT | 2024-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY241015P00390000 | 2024-10-09 12:53PM EDT | 2024-10-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPY241018P00390000 | 2024-10-09 3:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY241025P00390000 | 2024-10-09 9:30AM EDT | 2024-10-25 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY241031P00390000 | 2024-10-09 12:47PM EDT | 2024-10-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241101P00390000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY241108P00390000 | 2024-10-09 3:43PM EDT | 2024-11-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241115P00390000 | 2024-10-09 2:23PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| SPY241129P00390000 | 2024-10-09 9:58AM EDT | 2024-11-29 | 0.48 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| SPY241220P00390000 | 2024-10-09 4:10PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| SPY241231P00390000 | 2024-10-09 4:13PM EDT | 2024-12-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPY250117P00390000 | 2024-10-09 2:35PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00390000 | 2024-10-09 12:00PM EDT | 2025-01-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250228P00390000 | 2024-10-07 3:08PM EDT | 2025-02-28 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00390000 | 2024-10-07 4:01PM EDT | 2025-03-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY250331P00390000 | 2024-10-04 3:59PM EDT | 2025-03-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250417P00390000 | 2024-09-27 3:59PM EDT | 2025-04-17 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00390000 | 2024-10-09 10:51AM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250630P00390000 | 2024-10-03 12:38PM EDT | 2025-06-30 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00390000 | 2024-10-04 11:42AM EDT | 2025-08-15 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00390000 | 2024-10-03 12:56PM EDT | 2025-09-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| SPY251219P00390000 | 2024-10-09 3:10PM EDT | 2025-12-19 | 5.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260116P00390000 | 2024-10-09 3:28PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY260618P00390000 | 2024-10-07 11:50AM EDT | 2026-06-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00390000 | 2024-10-07 3:16PM EDT | 2026-12-18 | 10.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY270115P00390000 | 2024-10-09 10:28AM EDT | 2027-01-15 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.