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:395.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00395000 | 2024-09-26 11:41AM EDT | 2024-10-11 | 177.68 | 177.92 | 178.82 | 0.00 | - | - | 1 | 121.97% |
| SPY241018C00395000 | 2024-09-19 1:18PM EDT | 2024-10-18 | 177.22 | 178.29 | 179.22 | 0.00 | - | 1 | 11 | 95.46% |
| SPY241031C00395000 | 2024-09-26 2:35PM EDT | 2024-10-31 | 179.29 | 178.92 | 180.15 | 0.00 | - | 153 | 106 | 77.45% |
| SPY241101C00395000 | 2024-09-26 3:24PM EDT | 2024-11-01 | 179.68 | 179.28 | 180.25 | 0.00 | - | - | 53 | 78.06% |
| SPY241115C00395000 | 2024-09-26 1:54PM EDT | 2024-11-15 | 179.89 | 180.26 | 181.27 | 0.00 | - | 42 | 5 | 69.76% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 2024-11-29 | 168.10 | 139.52 | 140.80 | 0.00 | - | - | 2 | 0.00% |
| SPY241220C00395000 | 2024-10-02 1:59PM EDT | 2024-12-20 | 178.75 | 182.45 | 183.69 | 0.00 | - | 2 | 2,288 | 59.28% |
| SPY241231C00395000 | 2024-09-24 9:35AM EDT | 2024-12-31 | 180.57 | 182.11 | 184.25 | 0.00 | - | 2 | 23 | 55.75% |
| SPY250117C00395000 | 2024-09-17 11:21AM EDT | 2025-01-17 | 175.40 | 182.53 | 184.65 | 0.00 | - | 1 | 271 | 52.04% |
| SPY250131C00395000 | 2024-09-19 3:50PM EDT | 2025-01-31 | 181.41 | 183.31 | 185.78 | 0.00 | - | 2 | 15 | 50.97% |
| SPY250321C00395000 | 2024-09-19 9:30AM EDT | 2025-03-21 | 182.14 | 186.25 | 188.89 | 0.00 | - | 1 | 112 | 49.78% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 2025-03-31 | 174.33 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPY250417C00395000 | 2024-10-01 3:35PM EDT | 2025-04-17 | 185.25 | 186.56 | 189.43 | 0.00 | - | 2 | 25 | 46.92% |
| SPY250620C00395000 | 2024-09-24 2:16PM EDT | 2025-06-20 | 188.44 | 189.84 | 193.30 | 0.00 | - | 2 | 35 | 44.90% |
| SPY250630C00395000 | 2024-09-24 2:16PM EDT | 2025-06-30 | 188.59 | 189.78 | 193.40 | 0.00 | - | 2 | 103 | 44.16% |
| SPY250815C00395000 | 2024-10-02 10:11AM EDT | 2025-08-15 | 188.30 | 192.36 | 194.50 | 0.00 | - | 2 | 10 | 41.82% |
| SPY250919C00395000 | 2024-10-02 10:21AM EDT | 2025-09-19 | 190.14 | 193.67 | 196.56 | 0.00 | - | 2 | 10 | 41.43% |
| SPY251219C00395000 | 2024-10-04 11:18AM EDT | 2025-12-19 | 195.86 | 196.87 | 200.24 | +2.36 | +1.22% | 2 | 952 | 39.57% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 2026-01-16 | 188.02 | 194.50 | 197.34 | 0.00 | - | 1 | 34 | 36.34% |
| SPY260618C00395000 | 2024-08-30 11:10AM EDT | 2026-06-18 | 191.93 | 200.00 | 203.66 | 0.00 | - | 1 | 2 | 35.31% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 2026-12-18 | 191.00 | 209.18 | 214.00 | 0.00 | - | 3 | 96 | 36.04% |
| SPY270115C00395000 | 2024-09-25 10:08AM EDT | 2027-01-15 | 208.80 | 209.59 | 214.50 | 0.00 | - | - | 2 | 35.66% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241009P00395000 | 2024-10-02 4:10PM EDT | 2024-10-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 93.75% |
| SPY241011P00395000 | 2024-10-04 4:13PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 921 | 392 | 86.72% |
| SPY241018P00395000 | 2024-10-04 3:14PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 43 | 4,005 | 69.92% |
| SPY241025P00395000 | 2024-10-04 2:42PM EDT | 2024-10-25 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 105 | 422 | 61.72% |
| SPY241031P00395000 | 2024-10-04 4:07PM EDT | 2024-10-31 | 0.18 | 0.20 | 0.21 | -0.08 | -30.77% | 9 | 897 | 57.13% |
| SPY241101P00395000 | 2024-10-04 4:14PM EDT | 2024-11-01 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 100,021 | 41 | 56.79% |
| SPY241108P00395000 | 2024-10-04 2:00PM EDT | 2024-11-08 | 0.33 | 0.30 | 0.33 | -0.03 | -8.33% | 10 | 145 | 53.03% |
| SPY241115P00395000 | 2024-10-04 4:04PM EDT | 2024-11-15 | 0.36 | 0.37 | 0.39 | -0.09 | -20.00% | 71 | 2,844 | 49.81% |
| SPY241129P00395000 | 2024-10-04 3:02PM EDT | 2024-11-29 | 0.53 | 0.55 | 0.57 | -0.12 | -18.46% | 992 | 2,343 | 45.53% |
| SPY241220P00395000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 0.85 | 0.89 | 0.90 | -0.16 | -15.84% | 326 | 16,822 | 41.71% |
| SPY241231P00395000 | 2024-10-04 11:38AM EDT | 2024-12-31 | 1.06 | 0.99 | 1.02 | -0.03 | -2.75% | 5 | 514 | 39.83% |
| SPY250117P00395000 | 2024-10-04 1:13PM EDT | 2025-01-17 | 1.27 | 1.26 | 1.29 | -0.09 | -6.62% | 23 | 7,654 | 37.98% |
| SPY250131P00395000 | 2024-10-03 3:00PM EDT | 2025-01-31 | 1.45 | 1.46 | 1.50 | -0.19 | -11.59% | 1 | 123 | 36.66% |
| SPY250228P00395000 | 2024-10-04 9:30AM EDT | 2025-02-28 | 1.91 | 1.84 | 1.88 | -0.12 | -5.91% | 1 | 119 | 34.42% |
| SPY250321P00395000 | 2024-10-04 3:09PM EDT | 2025-03-21 | 2.21 | 2.16 | 2.19 | +0.16 | +7.80% | 1 | 1,582 | 33.19% |
| SPY250331P00395000 | 2024-10-02 9:59AM EDT | 2025-03-31 | 2.50 | 2.28 | 2.31 | 0.00 | - | 1 | 129 | 32.60% |
| SPY250417P00395000 | 2024-09-30 9:39AM EDT | 2025-04-17 | 2.44 | 2.52 | 2.56 | 0.00 | - | 162 | 162 | 31.82% |
| SPY250620P00395000 | 2024-10-01 2:37PM EDT | 2025-06-20 | 3.31 | 3.27 | 3.31 | 0.00 | - | 1 | 892 | 29.19% |
| SPY250630P00395000 | 2024-10-01 1:45PM EDT | 2025-06-30 | 3.64 | 3.38 | 3.43 | 0.00 | - | 2 | 16 | 28.87% |
| SPY250815P00395000 | 2024-09-24 1:32PM EDT | 2025-08-15 | 3.87 | 4.00 | 4.06 | 0.00 | - | 3 | 550 | 27.75% |
| SPY250919P00395000 | 2024-10-03 1:50PM EDT | 2025-09-19 | 4.95 | 4.46 | 4.52 | 0.00 | - | 101 | 1,005 | 27.01% |
| SPY251219P00395000 | 2024-10-04 3:19PM EDT | 2025-12-19 | 5.75 | 5.63 | 5.73 | -0.21 | -3.52% | 21 | 1,481 | 25.55% |
| SPY260116P00395000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 6.11 | 5.97 | 6.12 | -0.59 | -8.81% | 18 | 1,962 | 25.21% |
| SPY260618P00395000 | 2024-09-27 1:37PM EDT | 2026-06-18 | 8.20 | 7.65 | 8.52 | 0.00 | - | 1 | 556 | 24.02% |
| SPY261218P00395000 | 2024-10-03 4:03PM EDT | 2026-12-18 | 10.70 | 9.66 | 10.69 | 0.00 | - | 11 | 680 | 22.62% |
© 2024 Yahoo. All rights reserved.