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:450.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241010C00450000 | 2024-10-04 3:06PM EDT | 2024-10-10 | 121.63 | 122.72 | 123.66 | +121.63 | - | 10 | 0 | 90.63% |
| SPY241011C00450000 | 2024-09-30 12:04PM EDT | 2024-10-11 | 122.78 | 123.01 | 123.90 | 0.00 | - | 1 | 58 | 92.87% |
| SPY241015C00450000 | 2024-10-02 2:22PM EDT | 2024-10-15 | 119.99 | 123.12 | 124.02 | +119.99 | - | - | 3 | 74.44% |
| SPY241018C00450000 | 2024-10-04 2:02PM EDT | 2024-10-18 | 121.50 | 123.52 | 124.42 | +1.01 | +0.84% | 18 | 580 | 71.34% |
| SPY241025C00450000 | 2024-09-26 11:39AM EDT | 2024-10-25 | 123.71 | 124.13 | 125.05 | 0.00 | - | 7 | 6 | 63.17% |
| SPY241031C00450000 | 2024-09-27 2:40PM EDT | 2024-10-31 | 123.41 | 124.32 | 125.56 | 0.00 | - | 2 | 1,191 | 57.74% |
| SPY241101C00450000 | 2024-10-03 1:25PM EDT | 2024-11-01 | 119.01 | 124.74 | 125.66 | 0.00 | - | 1 | 18 | 58.23% |
| SPY241108C00450000 | 2024-09-30 12:17PM EDT | 2024-11-08 | 125.34 | 124.02 | 127.47 | +125.34 | - | - | 1 | 54.55% |
| SPY241115C00450000 | 2024-10-04 2:02PM EDT | 2024-11-15 | 123.88 | 125.95 | 126.91 | +3.29 | +2.73% | 18 | 388 | 52.42% |
| SPY241122C00450000 | 2024-10-04 11:31AM EDT | 2024-11-22 | 122.60 | 126.61 | 127.56 | +122.60 | - | 2 | - | 50.66% |
| SPY241129C00450000 | 2024-10-03 10:42AM EDT | 2024-11-29 | 121.59 | 127.20 | 128.17 | 0.00 | - | 561 | 621 | 50.44% |
| SPY241220C00450000 | 2024-10-03 3:05PM EDT | 2024-12-20 | 123.22 | 128.71 | 129.91 | 0.00 | - | 3 | 19,179 | 46.71% |
| SPY241231C00450000 | 2024-09-27 1:26PM EDT | 2024-12-31 | 128.65 | 128.50 | 130.45 | 0.00 | - | 10 | 122 | 44.68% |
| SPY250117C00450000 | 2024-10-04 1:26PM EDT | 2025-01-17 | 128.78 | 129.42 | 130.96 | +3.35 | +2.67% | 4 | 2,260 | 41.73% |
| SPY250131C00450000 | 2024-10-04 9:45AM EDT | 2025-01-31 | 130.78 | 130.78 | 132.21 | +5.35 | +4.27% | 2 | 195 | 41.09% |
| SPY250228C00450000 | 2024-10-02 10:07AM EDT | 2025-02-28 | 128.87 | 133.18 | 134.72 | 0.00 | - | 2 | 33 | 40.16% |
| SPY250321C00450000 | 2024-10-02 3:46PM EDT | 2025-03-21 | 131.99 | 134.52 | 135.98 | 0.00 | - | 1 | 2,488 | 38.99% |
| SPY250331C00450000 | 2024-10-01 11:22AM EDT | 2025-03-31 | 129.82 | 134.20 | 136.20 | 0.00 | - | 2 | 149 | 38.11% |
| SPY250417C00450000 | 2024-10-02 11:27AM EDT | 2025-04-17 | 132.18 | 135.55 | 136.99 | 0.00 | - | 3 | 7 | 37.21% |
| SPY250620C00450000 | 2024-10-02 10:44AM EDT | 2025-06-20 | 136.50 | 139.83 | 141.53 | 0.00 | - | 2 | 1,666 | 36.10% |
| SPY250630C00450000 | 2024-10-03 9:42AM EDT | 2025-06-30 | 135.54 | 139.83 | 141.74 | 0.00 | - | 2 | 14 | 35.58% |
| SPY250815C00450000 | 2024-10-03 1:34PM EDT | 2025-08-15 | 137.74 | 142.35 | 144.64 | 0.00 | - | 2 | 112 | 34.97% |
| SPY250919C00450000 | 2024-10-04 3:32PM EDT | 2025-09-19 | 145.16 | 144.40 | 146.92 | +5.26 | +3.76% | 12 | 160 | 34.69% |
| SPY250930C00450000 | 2024-10-02 2:35PM EDT | 2025-09-30 | 141.41 | 144.41 | 147.20 | +141.41 | - | - | 2 | 34.34% |
| SPY251219C00450000 | 2024-10-04 9:44AM EDT | 2025-12-19 | 148.46 | 148.58 | 152.11 | +3.10 | +2.13% | 29 | 4,644 | 33.88% |
| SPY260116C00450000 | 2024-10-04 1:42PM EDT | 2026-01-16 | 149.05 | 149.31 | 152.79 | +1.05 | +0.71% | 2 | 166 | 33.22% |
| SPY260618C00450000 | 2024-09-30 10:08AM EDT | 2026-06-18 | 155.37 | 156.84 | 161.07 | 0.00 | - | 6 | 24 | 32.67% |
| SPY261218C00450000 | 2024-10-04 3:29PM EDT | 2026-12-18 | 166.00 | 164.68 | 169.00 | +6.00 | +3.75% | 9 | 253 | 31.84% |
| SPY270115C00450000 | 2024-10-04 1:08PM EDT | 2027-01-15 | 166.50 | 165.44 | 170.00 | +5.50 | +3.42% | 5 | 86 | 31.68% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007P00450000 | 2024-10-03 11:15AM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 408 | 98.44% |
| SPY241008P00450000 | 2024-10-04 2:14PM EDT | 2024-10-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 78 | 88.28% |
| SPY241009P00450000 | 2024-10-04 2:51PM EDT | 2024-10-09 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 828 | 2,218 | 76.56% |
| SPY241010P00450000 | 2024-10-04 2:54PM EDT | 2024-10-10 | 0.03 | 0.02 | 0.03 | +0.03 | - | 770 | 36 | 71.88% |
| SPY241011P00450000 | 2024-10-04 2:38PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 348 | 1,939 | 67.58% |
| SPY241014P00450000 | 2024-10-04 3:39PM EDT | 2024-10-14 | 0.05 | 0.06 | 0.07 | +0.05 | - | 2 | 362 | 58.79% |
| SPY241015P00450000 | 2024-10-04 3:28PM EDT | 2024-10-15 | 0.08 | 0.08 | 0.09 | +0.08 | - | 372 | 137 | 57.42% |
| SPY241016P00450000 | 2024-10-04 2:59PM EDT | 2024-10-16 | 0.12 | 0.11 | 0.12 | +0.12 | - | 166 | - | 56.64% |
| SPY241018P00450000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 0.13 | 0.16 | 0.17 | -0.17 | -56.67% | 80 | 61,161 | 54.49% |
| SPY241025P00450000 | 2024-10-04 2:59PM EDT | 2024-10-25 | 0.27 | 0.30 | 0.31 | -0.13 | -32.50% | 147 | 849 | 47.75% |
| SPY241031P00450000 | 2024-10-04 4:01PM EDT | 2024-10-31 | 0.34 | 0.41 | 0.42 | -0.12 | -26.09% | 676 | 80,369 | 43.80% |
| SPY241101P00450000 | 2024-10-04 4:03PM EDT | 2024-11-01 | 0.41 | 0.44 | 0.46 | -0.10 | -19.61% | 104 | 502 | 43.58% |
| SPY241108P00450000 | 2024-10-02 3:20PM EDT | 2024-11-08 | 0.59 | 0.59 | 0.62 | 0.00 | - | 2 | 69 | 40.72% |
| SPY241115P00450000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 0.67 | 0.73 | 0.74 | -0.17 | -20.24% | 825 | 22,427 | 38.18% |
| SPY241122P00450000 | 2024-10-04 10:34AM EDT | 2024-11-22 | 0.94 | 0.87 | 0.90 | +0.94 | - | 5 | - | 36.51% |
| SPY241129P00450000 | 2024-10-04 3:50PM EDT | 2024-11-29 | 0.96 | 1.01 | 1.03 | -0.21 | -17.95% | 9,288 | 13,250 | 34.95% |
| SPY241220P00450000 | 2024-10-04 4:06PM EDT | 2024-12-20 | 1.58 | 1.59 | 1.60 | -0.32 | -16.84% | 333 | 37,375 | 32.38% |
| SPY241231P00450000 | 2024-10-04 3:28PM EDT | 2024-12-31 | 1.79 | 1.78 | 1.81 | -0.32 | -15.17% | 116 | 6,182 | 31.04% |
| SPY250117P00450000 | 2024-10-04 3:32PM EDT | 2025-01-17 | 2.23 | 2.26 | 2.29 | -0.44 | -16.48% | 82 | 20,105 | 29.88% |
| SPY250131P00450000 | 2024-10-04 12:42PM EDT | 2025-01-31 | 2.70 | 2.62 | 2.66 | -0.06 | -2.17% | 7 | 3,073 | 29.04% |
| SPY250228P00450000 | 2024-10-02 10:58AM EDT | 2025-02-28 | 3.58 | 3.30 | 3.35 | 0.00 | - | 2 | 242 | 27.59% |
| SPY250321P00450000 | 2024-10-04 4:05PM EDT | 2025-03-21 | 3.84 | 3.86 | 3.89 | -0.50 | -11.52% | 366 | 35,099 | 26.79% |
| SPY250331P00450000 | 2024-10-04 12:36PM EDT | 2025-03-31 | 4.26 | 4.06 | 4.12 | -0.42 | -8.97% | 9 | 768 | 26.42% |
| SPY250417P00450000 | 2024-10-04 3:43PM EDT | 2025-04-17 | 4.48 | 4.47 | 4.53 | -0.62 | -12.16% | 5 | 1,693 | 25.88% |
| SPY250620P00450000 | 2024-10-04 3:57PM EDT | 2025-06-20 | 5.75 | 5.78 | 5.84 | -0.74 | -11.40% | 16 | 10,857 | 24.10% |
| SPY250630P00450000 | 2024-10-04 3:55PM EDT | 2025-06-30 | 6.00 | 5.99 | 6.08 | -0.89 | -12.92% | 54 | 1,363 | 23.93% |
| SPY250815P00450000 | 2024-10-04 11:41AM EDT | 2025-08-15 | 7.59 | 7.08 | 7.17 | -0.48 | -5.95% | 2 | 451 | 23.24% |
| SPY250919P00450000 | 2024-10-04 3:59PM EDT | 2025-09-19 | 7.87 | 7.87 | 7.96 | -0.81 | -9.33% | 15 | 2,888 | 22.78% |
| SPY250930P00450000 | 2024-10-04 3:57PM EDT | 2025-09-30 | 8.08 | 8.10 | 8.22 | +8.08 | - | 5 | 100 | 22.66% |
| SPY251219P00450000 | 2024-10-04 3:54PM EDT | 2025-12-19 | 9.85 | 9.76 | 9.92 | -0.92 | -8.54% | 14 | 11,309 | 21.82% |
| SPY260116P00450000 | 2024-10-04 3:45PM EDT | 2026-01-16 | 10.32 | 10.26 | 10.57 | -1.11 | -9.71% | 29 | 9,356 | 21.63% |
| SPY260618P00450000 | 2024-10-04 3:57PM EDT | 2026-06-18 | 13.20 | 12.78 | 13.97 | -0.13 | -0.98% | 2 | 1,341 | 20.79% |
| SPY261218P00450000 | 2024-10-03 3:48PM EDT | 2026-12-18 | 17.65 | 15.68 | 17.07 | 0.00 | - | 2 | 7,509 | 19.78% |
| SPY270115P00450000 | 2024-10-04 9:52AM EDT | 2027-01-15 | 17.75 | 15.39 | 18.91 | +0.25 | +1.43% | 6 | 7 | 20.29% |
© 2024 Yahoo. All rights reserved.