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:400.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00400000 | 2024-09-23 10:41AM EDT | 2024-10-18 | 170.98 | 179.05 | 179.80 | 0.00 | - | 2 | 58 | 112.70% |
| SPY241025C00400000 | 2024-09-18 3:59PM EDT | 2024-10-25 | 162.12 | 179.45 | 180.22 | 0.00 | - | - | 0 | 81.15% |
| SPY241031C00400000 | 2024-09-30 2:07PM EDT | 2024-10-31 | 173.10 | 179.75 | 180.55 | 0.00 | - | 7 | 111 | 75.83% |
| SPY241101C00400000 | 2024-09-26 12:55PM EDT | 2024-11-01 | 173.51 | 179.94 | 180.73 | 0.00 | - | - | 1 | 77.25% |
| SPY241108C00400000 | 2024-10-04 1:52PM EDT | 2024-11-08 | 173.23 | 179.59 | 182.79 | 0.00 | - | 8 | 8 | 76.20% |
| SPY241115C00400000 | 2024-10-07 12:16PM EDT | 2024-11-15 | 173.69 | 180.99 | 181.83 | 0.00 | - | 10 | 45 | 69.82% |
| SPY241129C00400000 | 2024-09-16 3:29PM EDT | 2024-11-29 | 165.55 | 182.05 | 182.92 | 0.00 | - | 3 | 8 | 64.84% |
| SPY241220C00400000 | 2024-10-11 1:59PM EDT | 2024-12-20 | 183.25 | 183.24 | 184.40 | +3.35 | +1.86% | 1 | 8,869 | 59.13% |
| SPY241231C00400000 | 2024-09-23 4:13PM EDT | 2024-12-31 | 175.01 | 182.95 | 184.01 | 0.00 | - | 1 | 134 | 53.89% |
| SPY250117C00400000 | 2024-10-11 10:51AM EDT | 2025-01-17 | 184.25 | 183.46 | 185.37 | +2.55 | +1.40% | 1 | 1,675 | 51.59% |
| SPY250131C00400000 | 2024-09-25 1:11PM EDT | 2025-01-31 | 176.64 | 184.30 | 186.10 | 0.00 | - | 2 | 18 | 50.14% |
| SPY250228C00400000 | 2024-10-02 10:07AM EDT | 2025-02-28 | 176.22 | 186.08 | 188.56 | 0.00 | - | 2 | 44 | 51.08% |
| SPY250321C00400000 | 2024-10-09 11:17AM EDT | 2025-03-21 | 185.50 | 187.31 | 189.76 | 0.00 | - | 1 | 435 | 49.48% |
| SPY250331C00400000 | 2024-09-26 12:42PM EDT | 2025-03-31 | 180.85 | 187.23 | 189.95 | 0.00 | - | 2 | 17 | 48.28% |
| SPY250417C00400000 | 2024-10-10 1:17PM EDT | 2025-04-17 | 185.94 | 187.72 | 190.41 | 0.00 | - | 1 | 41 | 46.67% |
| SPY250620C00400000 | 2024-10-08 2:30PM EDT | 2025-06-20 | 185.80 | 191.29 | 194.29 | 0.00 | - | 1 | 296 | 44.60% |
| SPY250630C00400000 | 2024-09-24 9:32AM EDT | 2025-06-30 | 183.61 | 191.39 | 194.60 | 0.00 | - | 2 | 6 | 44.06% |
| SPY250815C00400000 | 2024-10-02 10:11AM EDT | 2025-08-15 | 183.70 | 193.34 | 196.53 | 0.00 | - | 2 | 92 | 42.42% |
| SPY250919C00400000 | 2024-10-03 12:39PM EDT | 2025-09-19 | 185.86 | 194.90 | 198.24 | 0.00 | - | 14 | 101 | 41.65% |
| SPY250930C00400000 | 2024-10-09 9:44AM EDT | 2025-09-30 | 196.71 | 195.22 | 199.00 | +5.60 | +2.93% | 1 | 2 | 41.61% |
| SPY251219C00400000 | 2024-10-02 3:16PM EDT | 2025-12-19 | 188.94 | 198.11 | 201.94 | 0.00 | - | 7 | 2,313 | 39.69% |
| SPY260116C00400000 | 2024-10-09 12:05PM EDT | 2026-01-16 | 198.19 | 198.49 | 202.32 | 0.00 | - | 1 | 565 | 38.73% |
| SPY260618C00400000 | 2024-10-10 9:58AM EDT | 2026-06-18 | 204.51 | 204.60 | 209.00 | 0.00 | - | 2 | 12 | 37.37% |
| SPY261218C00400000 | 2024-10-10 2:37PM EDT | 2026-12-18 | 209.66 | 210.99 | 215.50 | 0.00 | - | 13 | 234 | 35.89% |
| SPY270115C00400000 | 2024-10-07 9:30AM EDT | 2027-01-15 | 208.75 | 211.42 | 216.00 | 0.00 | - | 1 | 5 | 35.50% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014P00400000 | 2024-10-08 11:32AM EDT | 2024-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 209 | 121.88% |
| SPY241015P00400000 | 2024-10-09 12:41PM EDT | 2024-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 599 | 106.25% |
| SPY241018P00400000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,252 | 127,872 | 78.13% |
| SPY241025P00400000 | 2024-10-11 10:01AM EDT | 2024-10-25 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 17 | 1,259 | 68.36% |
| SPY241031P00400000 | 2024-10-11 3:49PM EDT | 2024-10-31 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 473 | 158,804 | 61.82% |
| SPY241101P00400000 | 2024-10-11 3:45PM EDT | 2024-11-01 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 55 | 3,000 | 61.43% |
| SPY241108P00400000 | 2024-10-11 10:38AM EDT | 2024-11-08 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 11 | 92 | 57.42% |
| SPY241115P00400000 | 2024-10-11 4:13PM EDT | 2024-11-15 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 70 | 14,644 | 53.03% |
| SPY241122P00400000 | 2024-10-11 3:55PM EDT | 2024-11-22 | 0.43 | 0.42 | 0.44 | -0.02 | -4.44% | 10 | 599 | 50.27% |
| SPY241129P00400000 | 2024-10-11 4:00PM EDT | 2024-11-29 | 0.51 | 0.49 | 0.51 | -0.03 | -5.56% | 114 | 3,837 | 47.68% |
| SPY241220P00400000 | 2024-10-11 3:59PM EDT | 2024-12-20 | 0.82 | 0.82 | 0.83 | -0.06 | -6.82% | 3,567 | 73,599 | 42.98% |
| SPY241231P00400000 | 2024-10-11 4:06PM EDT | 2024-12-31 | 0.93 | 0.92 | 0.94 | -0.07 | -7.00% | 26 | 4,445 | 40.77% |
| SPY250117P00400000 | 2024-10-11 2:57PM EDT | 2025-01-17 | 1.20 | 1.22 | 1.24 | -0.10 | -7.69% | 1,483 | 19,043 | 38.86% |
| SPY250131P00400000 | 2024-10-11 3:57PM EDT | 2025-01-31 | 1.42 | 1.42 | 1.44 | -0.09 | -5.96% | 23 | 1,058 | 37.34% |
| SPY250228P00400000 | 2024-10-11 1:19PM EDT | 2025-02-28 | 1.85 | 1.80 | 1.83 | -0.06 | -3.14% | 5 | 50 | 34.92% |
| SPY250321P00400000 | 2024-10-11 2:47PM EDT | 2025-03-21 | 2.10 | 2.13 | 2.15 | -0.17 | -7.49% | 609 | 5,520 | 33.62% |
| SPY250331P00400000 | 2024-10-11 12:02PM EDT | 2025-03-31 | 2.25 | 2.24 | 2.27 | -0.13 | -5.46% | 1 | 312 | 32.98% |
| SPY250417P00400000 | 2024-10-11 3:56PM EDT | 2025-04-17 | 2.50 | 2.49 | 2.52 | -0.11 | -4.21% | 1 | 380 | 32.14% |
| SPY250620P00400000 | 2024-10-11 3:03PM EDT | 2025-06-20 | 3.21 | 3.27 | 3.28 | -0.23 | -6.69% | 25 | 10,054 | 29.38% |
| SPY250630P00400000 | 2024-10-11 3:07PM EDT | 2025-06-30 | 3.35 | 3.37 | 3.41 | -0.65 | -16.25% | 20 | 593 | 29.07% |
| SPY250815P00400000 | 2024-10-11 1:58PM EDT | 2025-08-15 | 4.02 | 4.00 | 4.05 | -0.36 | -8.22% | 4 | 1,339 | 27.90% |
| SPY250919P00400000 | 2024-10-11 3:33PM EDT | 2025-09-19 | 4.45 | 4.49 | 4.51 | -0.19 | -4.09% | 3 | 791 | 27.13% |
| SPY250930P00400000 | 2024-10-11 3:38PM EDT | 2025-09-30 | 4.59 | 4.59 | 4.67 | -0.24 | -4.97% | 15 | 51 | 26.94% |
| SPY251219P00400000 | 2024-10-11 3:46PM EDT | 2025-12-19 | 5.64 | 5.68 | 5.72 | -0.31 | -5.21% | 33 | 13,561 | 25.61% |
| SPY260116P00400000 | 2024-10-11 3:29PM EDT | 2026-01-16 | 6.05 | 6.03 | 6.09 | -0.09 | -1.47% | 20 | 1,750 | 25.23% |
| SPY260618P00400000 | 2024-10-07 3:54PM EDT | 2026-06-18 | 9.02 | 7.75 | 8.39 | 0.00 | - | 3 | 407 | 23.91% |
| SPY261218P00400000 | 2024-10-10 3:41PM EDT | 2026-12-18 | 10.28 | 9.95 | 10.64 | +0.05 | +0.49% | 3 | 15,386 | 22.55% |
| SPY270115P00400000 | 2024-10-08 12:51PM EDT | 2027-01-15 | 11.46 | 10.03 | 11.24 | 0.00 | - | 1 | 21 | 22.55% |
© 2024 Yahoo. All rights reserved.