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:410.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00410000 | 2024-09-27 11:12AM EDT | 2024-10-18 | 164.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241025C00410000 | 2024-09-24 2:21PM EDT | 2024-10-25 | 162.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00410000 | 2024-09-27 11:57AM EDT | 2024-10-31 | 164.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241101C00410000 | 2024-09-26 11:56AM EDT | 2024-11-01 | 164.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00410000 | 2024-09-27 11:12AM EDT | 2024-11-15 | 166.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00410000 | 2024-08-14 2:57PM EDT | 2024-11-29 | 140.25 | 154.90 | 156.30 | 0.00 | - | 4 | 31 | 0.00% |
| SPY241220C00410000 | 2024-10-03 11:56AM EDT | 2024-12-20 | 163.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00410000 | 2024-09-20 10:03AM EDT | 2024-12-31 | 163.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00410000 | 2024-09-25 12:21PM EDT | 2025-01-17 | 167.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131C00410000 | 2024-10-01 1:15PM EDT | 2025-01-31 | 164.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250228C00410000 | 2024-10-02 11:57AM EDT | 2025-02-28 | 168.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321C00410000 | 2024-09-27 9:50AM EDT | 2025-03-21 | 173.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00410000 | 2024-10-02 12:20PM EDT | 2025-03-31 | 169.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250417C00410000 | 2024-10-02 9:30AM EDT | 2025-04-17 | 168.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00410000 | 2024-09-24 1:55PM EDT | 2025-06-20 | 174.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00410000 | 2024-09-24 2:18PM EDT | 2025-06-30 | 174.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00410000 | 2024-10-02 10:11AM EDT | 2025-08-15 | 174.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00410000 | 2024-10-02 10:21AM EDT | 2025-09-19 | 176.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00410000 | 2024-10-02 3:16PM EDT | 2025-12-19 | 180.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY260116C00410000 | 2024-09-24 11:11AM EDT | 2026-01-16 | 180.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260618C00410000 | 2024-09-30 9:58AM EDT | 2026-06-18 | 189.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218C00410000 | 2024-09-19 11:04AM EDT | 2026-12-18 | 192.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004P00410000 | 2024-10-01 3:49PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| SPY241007P00410000 | 2024-09-30 2:19PM EDT | 2024-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241011P00410000 | 2024-10-02 12:20PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SPY241018P00410000 | 2024-10-03 4:00PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| SPY241025P00410000 | 2024-10-03 4:10PM EDT | 2024-10-25 | 0.26 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| SPY241031P00410000 | 2024-10-03 4:02PM EDT | 2024-10-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SPY241101P00410000 | 2024-10-03 2:36PM EDT | 2024-11-01 | 0.32 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 25.00% |
| SPY241108P00410000 | 2024-10-03 9:58AM EDT | 2024-11-08 | 0.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY241115P00410000 | 2024-10-03 3:29PM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| SPY241129P00410000 | 2024-10-03 2:25PM EDT | 2024-11-29 | 0.74 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY241220P00410000 | 2024-10-03 3:07PM EDT | 2024-12-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY241231P00410000 | 2024-10-03 10:13AM EDT | 2024-12-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250117P00410000 | 2024-10-03 11:27AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250131P00410000 | 2024-10-01 2:12PM EDT | 2025-01-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250228P00410000 | 2024-10-03 1:01PM EDT | 2025-02-28 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00410000 | 2024-10-02 1:59PM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250331P00410000 | 2024-09-19 12:18PM EDT | 2025-03-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250417P00410000 | 2024-10-01 3:37PM EDT | 2025-04-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250620P00410000 | 2024-10-03 11:11AM EDT | 2025-06-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250630P00410000 | 2024-10-01 3:22PM EDT | 2025-06-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY250815P00410000 | 2024-10-02 10:04AM EDT | 2025-08-15 | 5.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250919P00410000 | 2024-10-02 3:02PM EDT | 2025-09-19 | 5.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY251219P00410000 | 2024-10-03 3:53PM EDT | 2025-12-19 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00410000 | 2024-10-03 3:50PM EDT | 2026-01-16 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00410000 | 2024-10-03 12:52PM EDT | 2026-06-18 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00410000 | 2024-10-01 12:12PM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.