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:430.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004C00430000 | 2024-09-23 2:34PM EDT | 2024-10-04 | 140.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241011C00430000 | 2024-09-26 11:10AM EDT | 2024-10-11 | 142.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00430000 | 2024-10-02 1:31PM EDT | 2024-10-18 | 139.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241025C00430000 | 2024-09-26 11:39AM EDT | 2024-10-25 | 143.58 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SPY241031C00430000 | 2024-10-01 3:25PM EDT | 2024-10-31 | 142.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241115C00430000 | 2024-10-02 11:44AM EDT | 2024-11-15 | 143.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00430000 | 2024-08-05 1:37PM EDT | 2024-11-29 | 102.82 | 125.78 | 126.82 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241220C00430000 | 2024-10-03 3:16PM EDT | 2024-12-20 | 142.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00430000 | 2024-09-20 10:02AM EDT | 2024-12-31 | 144.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00430000 | 2024-10-03 3:50PM EDT | 2025-01-17 | 144.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00430000 | 2024-10-01 11:12AM EDT | 2025-01-31 | 144.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00430000 | 2024-10-02 10:06AM EDT | 2025-02-28 | 147.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00430000 | 2024-10-01 11:20AM EDT | 2025-03-21 | 147.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00430000 | 2024-10-01 11:09AM EDT | 2025-03-31 | 148.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00430000 | 2024-09-18 9:52AM EDT | 2025-04-17 | 144.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00430000 | 2024-10-01 11:52AM EDT | 2025-06-20 | 154.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00430000 | 2024-10-02 10:37AM EDT | 2025-06-30 | 154.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00430000 | 2024-10-02 3:57PM EDT | 2025-08-15 | 157.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00430000 | 2024-10-02 10:21AM EDT | 2025-09-19 | 158.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00430000 | 2024-10-02 3:16PM EDT | 2025-12-19 | 162.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY260116C00430000 | 2024-10-01 2:17PM EDT | 2026-01-16 | 164.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00430000 | 2024-09-06 1:50PM EDT | 2026-06-18 | 143.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00430000 | 2024-09-27 3:59PM EDT | 2026-12-18 | 179.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY270115C00430000 | 2024-09-26 10:48AM EDT | 2027-01-15 | 182.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004P00430000 | 2024-10-01 3:48PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY241008P00430000 | 2024-10-02 3:44PM EDT | 2024-10-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 50.00% |
| SPY241009P00430000 | 2024-10-02 3:36PM EDT | 2024-10-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| SPY241011P00430000 | 2024-10-03 1:15PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY241018P00430000 | 2024-10-03 3:57PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| SPY241025P00430000 | 2024-10-03 4:11PM EDT | 2024-10-25 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 25.00% |
| SPY241031P00430000 | 2024-10-03 2:19PM EDT | 2024-10-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPY241101P00430000 | 2024-10-01 12:43PM EDT | 2024-11-01 | 0.35 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| SPY241108P00430000 | 2024-10-01 10:52AM EDT | 2024-11-08 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00430000 | 2024-10-03 3:29PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241129P00430000 | 2024-10-03 3:54PM EDT | 2024-11-29 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00430000 | 2024-10-03 3:46PM EDT | 2024-12-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3,708 | 0 | 12.50% |
| SPY241231P00430000 | 2024-10-03 4:03PM EDT | 2024-12-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| SPY250117P00430000 | 2024-10-03 3:05PM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 12.50% |
| SPY250131P00430000 | 2024-10-03 10:07AM EDT | 2025-01-31 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250228P00430000 | 2024-09-30 3:42PM EDT | 2025-02-28 | 2.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250321P00430000 | 2024-10-03 4:13PM EDT | 2025-03-21 | 3.48 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| SPY250331P00430000 | 2024-10-03 10:08AM EDT | 2025-03-31 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250417P00430000 | 2024-10-03 1:01PM EDT | 2025-04-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00430000 | 2024-10-03 2:23PM EDT | 2025-06-20 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250630P00430000 | 2024-10-03 3:16PM EDT | 2025-06-30 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00430000 | 2024-10-02 11:29AM EDT | 2025-08-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00430000 | 2024-10-02 3:30PM EDT | 2025-09-19 | 6.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY251219P00430000 | 2024-10-03 12:46PM EDT | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00430000 | 2024-10-03 3:50PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY260618P00430000 | 2024-10-02 10:01AM EDT | 2026-06-18 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00430000 | 2024-10-03 3:05PM EDT | 2026-12-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY270115P00430000 | 2024-09-26 10:37AM EDT | 2027-01-15 | 14.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.