SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:440.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00440000 | 2024-09-20 1:04PM EDT | 2024-10-11 | 129.48 | 131.60 | 132.26 | 0.00 | - | 2 | 4 | 116.55% |
| SPY241018C00440000 | 2024-10-03 10:41AM EDT | 2024-10-18 | 128.51 | 132.21 | 132.80 | 0.00 | - | 6 | 47 | 83.45% |
| SPY241025C00440000 | 2024-09-23 12:23PM EDT | 2024-10-25 | 131.47 | 132.78 | 133.39 | 0.00 | - | 2 | 1 | 71.39% |
| SPY241031C00440000 | 2024-10-01 10:20AM EDT | 2024-10-31 | 129.55 | 133.10 | 133.73 | 0.00 | - | 7 | 86 | 64.42% |
| SPY241101C00440000 | 2024-09-26 2:36PM EDT | 2024-11-01 | 134.73 | 133.38 | 134.01 | 0.00 | - | 5 | 5 | 64.86% |
| SPY241115C00440000 | 2024-10-02 3:05PM EDT | 2024-11-15 | 132.73 | 134.49 | 135.16 | 0.00 | - | 3 | 102 | 57.12% |
| SPY241129C00440000 | 2024-10-01 2:55PM EDT | 2024-11-29 | 135.02 | 135.75 | 136.46 | 0.00 | - | 20 | 58 | 53.19% |
| SPY241220C00440000 | 2024-10-04 12:34PM EDT | 2024-12-20 | 136.11 | 137.13 | 138.17 | 0.00 | - | 3 | 10,558 | 49.90% |
| SPY241231C00440000 | 2024-09-26 10:39AM EDT | 2024-12-31 | 139.95 | 137.44 | 138.03 | 0.00 | - | 2 | 216 | 46.32% |
| SPY250117C00440000 | 2024-10-07 11:07AM EDT | 2025-01-17 | 137.59 | 138.41 | 138.95 | -0.41 | -0.30% | 4 | 3,037 | 43.99% |
| SPY250131C00440000 | 2024-10-01 11:12AM EDT | 2025-01-31 | 134.92 | 139.52 | 140.13 | 0.00 | - | 2 | 302 | 43.17% |
| SPY250228C00440000 | 2024-10-02 10:06AM EDT | 2025-02-28 | 138.26 | 141.59 | 142.32 | 0.00 | - | 2 | 11 | 41.75% |
| SPY250321C00440000 | 2024-09-30 9:55AM EDT | 2025-03-21 | 142.60 | 143.08 | 143.81 | 0.00 | - | 1 | 1,427 | 40.80% |
| SPY250331C00440000 | 2024-10-01 2:17PM EDT | 2025-03-31 | 142.35 | 143.13 | 143.90 | 0.00 | - | 2 | 131 | 39.73% |
| SPY250417C00440000 | 2024-10-02 11:11AM EDT | 2025-04-17 | 141.45 | 143.93 | 144.72 | 0.00 | - | 2 | 17 | 38.82% |
| SPY250620C00440000 | 2024-09-27 12:59PM EDT | 2025-06-20 | 148.85 | 148.12 | 149.04 | -0.10 | -0.07% | 1 | 1,116 | 37.45% |
| SPY250630C00440000 | 2024-09-24 2:18PM EDT | 2025-06-30 | 146.82 | 148.28 | 149.26 | 0.00 | - | 2 | 17 | 36.93% |
| SPY250815C00440000 | 2024-10-03 10:00AM EDT | 2025-08-15 | 147.74 | 150.83 | 151.83 | 0.00 | - | 2 | 46 | 36.05% |
| SPY250919C00440000 | 2024-10-07 10:24AM EDT | 2025-09-19 | 153.70 | 153.04 | 154.13 | +4.08 | +2.73% | 2 | 410 | 35.79% |
| SPY250930C00440000 | 2024-10-02 2:38PM EDT | 2025-09-30 | 149.96 | 153.08 | 154.24 | 0.00 | - | - | 2 | 35.31% |
| SPY251219C00440000 | 2024-10-02 3:33PM EDT | 2025-12-19 | 153.73 | 157.36 | 158.68 | 0.00 | - | 4 | 1,513 | 34.58% |
| SPY260116C00440000 | 2024-09-23 10:54AM EDT | 2026-01-16 | 155.00 | 157.86 | 159.34 | 0.00 | - | 1 | 772 | 33.91% |
| SPY260618C00440000 | 2024-10-02 1:39PM EDT | 2026-06-18 | 161.06 | 165.69 | 167.71 | 0.00 | - | 1 | 327 | 33.44% |
| SPY261218C00440000 | 2024-09-27 1:14PM EDT | 2026-12-18 | 173.10 | 172.84 | 175.59 | 0.00 | - | 1 | 64 | 32.59% |
| SPY270115C00440000 | 2024-09-30 10:16AM EDT | 2027-01-15 | 173.00 | 172.49 | 177.00 | 0.00 | - | - | 1 | 32.59% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007P00440000 | 2024-10-03 2:09PM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 128 | 150.00% |
| SPY241008P00440000 | 2024-10-03 4:07PM EDT | 2024-10-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 797 | 106.25% |
| SPY241009P00440000 | 2024-10-02 3:35PM EDT | 2024-10-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 438 | 87.50% |
| SPY241010P00440000 | 2024-10-04 11:59AM EDT | 2024-10-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 114 | 82.81% |
| SPY241011P00440000 | 2024-10-07 10:25AM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 331 | 1,855 | 73.44% |
| SPY241014P00440000 | 2024-10-03 10:49AM EDT | 2024-10-14 | 0.14 | 0.03 | 0.04 | 0.00 | - | - | 0 | 62.89% |
| SPY241015P00440000 | 2024-10-04 2:25PM EDT | 2024-10-15 | 0.11 | 0.05 | 0.06 | 0.00 | - | 810 | 794 | 61.91% |
| SPY241016P00440000 | 2024-10-04 2:59PM EDT | 2024-10-16 | 0.10 | 0.06 | 0.07 | 0.00 | - | 164 | 164 | 59.77% |
| SPY241018P00440000 | 2024-10-07 9:30AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 5 | 4,949 | 56.93% |
| SPY241025P00440000 | 2024-10-07 10:24AM EDT | 2024-10-25 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 15 | 2,418 | 50.10% |
| SPY241031P00440000 | 2024-10-07 11:26AM EDT | 2024-10-31 | 0.31 | 0.30 | 0.31 | 0.00 | - | 707 | 17,853 | 45.75% |
| SPY241101P00440000 | 2024-10-07 10:53AM EDT | 2024-11-01 | 0.36 | 0.34 | 0.35 | -0.01 | -2.70% | 216 | 151,082 | 45.63% |
| SPY241108P00440000 | 2024-10-04 9:33AM EDT | 2024-11-08 | 0.51 | 0.50 | 0.52 | 0.00 | - | 6 | 203 | 42.97% |
| SPY241115P00440000 | 2024-10-04 4:09PM EDT | 2024-11-15 | 0.65 | 0.62 | 0.63 | +0.02 | +3.17% | 1 | 69,472 | 40.23% |
| SPY241122P00440000 | 2024-10-04 1:27PM EDT | 2024-11-22 | 0.78 | 0.76 | 0.78 | 0.00 | - | 1 | 1 | 38.45% |
| SPY241129P00440000 | 2024-10-07 9:55AM EDT | 2024-11-29 | 0.92 | 0.89 | 0.90 | +0.02 | +2.22% | 150 | 1,823 | 36.77% |
| SPY241220P00440000 | 2024-10-07 10:57AM EDT | 2024-12-20 | 1.44 | 1.41 | 1.43 | +0.03 | +2.13% | 20 | 20,461 | 33.99% |
| SPY241231P00440000 | 2024-10-07 11:20AM EDT | 2024-12-31 | 1.60 | 1.60 | 1.61 | -0.22 | -12.09% | 158 | 2,198 | 32.50% |
| SPY250117P00440000 | 2024-10-04 4:14PM EDT | 2025-01-17 | 2.08 | 2.04 | 2.06 | +0.08 | +4.00% | 1 | 19,172 | 31.25% |
| SPY250131P00440000 | 2024-10-04 2:00PM EDT | 2025-01-31 | 2.45 | 2.35 | 2.38 | 0.00 | - | 7 | 454 | 30.26% |
| SPY250228P00440000 | 2024-10-02 4:12PM EDT | 2025-02-28 | 3.04 | 2.99 | 3.02 | 0.00 | - | 10 | 30 | 28.71% |
| SPY250321P00440000 | 2024-10-07 9:49AM EDT | 2025-03-21 | 3.60 | 3.49 | 3.51 | +0.10 | +2.86% | 5 | 2,648 | 27.83% |
| SPY250331P00440000 | 2024-10-03 1:26PM EDT | 2025-03-31 | 4.03 | 3.68 | 3.70 | 0.00 | - | 3 | 1,004 | 27.38% |
| SPY250417P00440000 | 2024-10-04 3:39PM EDT | 2025-04-17 | 4.04 | 4.06 | 4.09 | 0.00 | - | 1 | 171 | 26.83% |
| SPY250620P00440000 | 2024-10-07 11:16AM EDT | 2025-06-20 | 5.26 | 5.25 | 5.27 | -0.06 | -1.13% | 19 | 6,914 | 24.88% |
| SPY250630P00440000 | 2024-10-03 12:14PM EDT | 2025-06-30 | 5.81 | 5.45 | 5.49 | 0.00 | - | 1 | 348 | 24.69% |
| SPY250815P00440000 | 2024-10-02 2:25PM EDT | 2025-08-15 | 6.78 | 6.44 | 6.49 | 0.00 | - | 3 | 114 | 23.93% |
| SPY250919P00440000 | 2024-10-07 9:57AM EDT | 2025-09-19 | 7.25 | 7.18 | 7.23 | -0.25 | -3.33% | 7 | 550 | 23.44% |
| SPY250930P00440000 | 2024-10-07 11:05AM EDT | 2025-09-30 | 7.50 | 7.39 | 7.45 | +0.12 | +1.63% | 15 | 27 | 23.29% |
| SPY251219P00440000 | 2024-10-07 10:12AM EDT | 2025-12-19 | 9.10 | 8.94 | 9.02 | +0.09 | +1.00% | 3 | 2,827 | 22.38% |
| SPY260116P00440000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 9.53 | 9.44 | 9.57 | 0.00 | - | 4 | 2,331 | 22.12% |
| SPY260618P00440000 | 2024-10-01 3:53PM EDT | 2026-06-18 | 13.00 | 12.08 | 12.47 | 0.00 | - | 1 | 825 | 21.05% |
| SPY261218P00440000 | 2024-09-30 4:02PM EDT | 2026-12-18 | 15.00 | 14.76 | 15.35 | 0.00 | - | 18 | 319 | 19.99% |
© 2024 Yahoo. All rights reserved.