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:470.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241015C00470000 | 2024-10-03 10:02AM EDT | 2024-10-15 | 99.99 | 113.62 | 114.86 | 0.00 | - | - | 0 | 149.61% |
| SPY241018C00470000 | 2024-10-14 3:31PM EDT | 2024-10-18 | 114.80 | 114.18 | 114.92 | +7.71 | +7.20% | 1 | 92 | 83.40% |
| SPY241025C00470000 | 2024-10-10 10:06AM EDT | 2024-10-25 | 107.34 | 114.69 | 115.33 | 0.00 | - | 2 | 28 | 63.60% |
| SPY241031C00470000 | 2024-10-14 1:21PM EDT | 2024-10-31 | 114.86 | 115.10 | 115.76 | +4.09 | +3.69% | 1 | 40 | 56.57% |
| SPY241101C00470000 | 2024-10-11 3:41PM EDT | 2024-11-01 | 111.55 | 115.18 | 116.24 | 0.00 | - | 3 | 17 | 57.52% |
| SPY241115C00470000 | 2024-10-14 11:38AM EDT | 2024-11-15 | 115.91 | 116.66 | 117.36 | +6.31 | +5.76% | 2 | 607 | 50.43% |
| SPY241129C00470000 | 2024-10-02 3:59PM EDT | 2024-11-29 | 104.21 | 118.04 | 118.76 | 0.00 | - | 1 | 105 | 48.04% |
| SPY241220C00470000 | 2024-10-14 3:46PM EDT | 2024-12-20 | 120.50 | 119.61 | 120.66 | +4.86 | +4.20% | 43 | 8,440 | 44.27% |
| SPY241231C00470000 | 2024-10-03 3:10PM EDT | 2024-12-31 | 104.23 | 119.46 | 121.10 | 0.00 | - | 1 | 208 | 41.93% |
| SPY250117C00470000 | 2024-10-14 12:04PM EDT | 2025-01-17 | 120.42 | 120.97 | 122.17 | +9.56 | +8.62% | 5 | 9,909 | 39.85% |
| SPY250131C00470000 | 2024-10-03 3:00PM EDT | 2025-01-31 | 107.01 | 122.21 | 122.99 | 0.00 | - | 10 | 1,069 | 38.47% |
| SPY250228C00470000 | 2024-10-04 9:37AM EDT | 2025-02-28 | 113.78 | 124.65 | 125.53 | 0.00 | - | 93 | 113 | 37.57% |
| SPY250321C00470000 | 2024-10-11 2:13PM EDT | 2025-03-21 | 122.36 | 126.21 | 127.11 | 0.00 | - | 14 | 948 | 36.76% |
| SPY250331C00470000 | 2024-10-14 12:04PM EDT | 2025-03-31 | 126.40 | 126.36 | 127.31 | +15.40 | +13.87% | 1 | 145 | 35.87% |
| SPY250417C00470000 | 2024-10-08 10:25AM EDT | 2025-04-17 | 116.00 | 127.33 | 128.27 | 0.00 | - | 1 | 38 | 35.14% |
| SPY250620C00470000 | 2024-10-14 10:28AM EDT | 2025-06-20 | 131.90 | 131.97 | 133.08 | +3.14 | +2.44% | 2 | 518 | 34.22% |
| SPY250630C00470000 | 2024-10-14 2:17PM EDT | 2025-06-30 | 132.95 | 132.16 | 133.31 | +12.30 | +10.19% | 1 | 203 | 33.73% |
| SPY250815C00470000 | 2024-10-02 10:09AM EDT | 2025-08-15 | 120.97 | 135.08 | 136.28 | 0.00 | - | 2 | 11 | 33.15% |
| SPY250919C00470000 | 2024-10-10 11:03AM EDT | 2025-09-19 | 131.20 | 137.40 | 138.71 | 0.00 | - | 1 | 1,008 | 32.96% |
| SPY250930C00470000 | 2024-10-14 10:33AM EDT | 2025-09-30 | 137.96 | 137.57 | 138.96 | +8.16 | +6.29% | 3 | 2 | 32.60% |
| SPY251219C00470000 | 2024-10-14 10:41AM EDT | 2025-12-19 | 142.88 | 142.35 | 143.93 | +4.66 | +3.37% | 6 | 2,882 | 32.16% |
| SPY260116C00470000 | 2024-09-26 11:03AM EDT | 2026-01-16 | 131.22 | 143.02 | 144.71 | 0.00 | - | 3 | 152 | 31.57% |
| SPY260618C00470000 | 2024-10-01 12:13PM EDT | 2026-06-18 | 137.53 | 151.65 | 153.97 | 0.00 | - | 3 | 3 | 31.45% |
| SPY261218C00470000 | 2024-10-14 4:06PM EDT | 2026-12-18 | 161.51 | 159.91 | 163.19 | +10.51 | +6.96% | 3 | 273 | 31.06% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014P00470000 | 2024-10-11 9:42AM EDT | 2024-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 381 | 128.13% |
| SPY241015P00470000 | 2024-10-11 4:01PM EDT | 2024-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,492 | 90.63% |
| SPY241016P00470000 | 2024-10-09 3:07PM EDT | 2024-10-16 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 193 | 73.44% |
| SPY241017P00470000 | 2024-10-14 3:53PM EDT | 2024-10-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,305 | 81 | 64.06% |
| SPY241018P00470000 | 2024-10-14 2:28PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 902 | 41,959 | 62.50% |
| SPY241021P00470000 | 2024-10-14 3:44PM EDT | 2024-10-21 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 130 | 464 | 51.56% |
| SPY241022P00470000 | 2024-10-14 12:38PM EDT | 2024-10-22 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 12 | 16 | 50.00% |
| SPY241023P00470000 | 2024-10-11 3:08PM EDT | 2024-10-23 | 0.10 | 0.05 | 0.06 | 0.00 | - | - | 261 | 50.20% |
| SPY241024P00470000 | 2024-10-14 3:27PM EDT | 2024-10-24 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 3,002 | 191 | 48.63% |
| SPY241025P00470000 | 2024-10-14 1:50PM EDT | 2024-10-25 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 103 | 3,696 | 47.95% |
| SPY241031P00470000 | 2024-10-14 2:44PM EDT | 2024-10-31 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 8 | 8,186 | 43.99% |
| SPY241101P00470000 | 2024-10-11 2:38PM EDT | 2024-11-01 | 0.28 | 0.26 | 0.27 | -0.09 | -24.32% | 1 | 2,122 | 43.75% |
| SPY241108P00470000 | 2024-10-14 2:47PM EDT | 2024-11-08 | 0.47 | 0.45 | 0.48 | -0.11 | -18.97% | 17 | 213 | 40.75% |
| SPY241115P00470000 | 2024-10-14 3:12PM EDT | 2024-11-15 | 0.61 | 0.60 | 0.62 | -0.14 | -18.67% | 668 | 16,660 | 37.68% |
| SPY241122P00470000 | 2024-10-14 12:17PM EDT | 2024-11-22 | 0.77 | 0.75 | 0.78 | -0.13 | -14.44% | 18 | 131 | 35.60% |
| SPY241129P00470000 | 2024-10-14 12:50PM EDT | 2024-11-29 | 0.88 | 0.88 | 0.89 | -0.21 | -19.27% | 45 | 1,422 | 33.62% |
| SPY241220P00470000 | 2024-10-14 3:19PM EDT | 2024-12-20 | 1.46 | 1.43 | 1.45 | -0.26 | -15.12% | 770 | 17,495 | 30.68% |
| SPY241231P00470000 | 2024-10-14 3:25PM EDT | 2024-12-31 | 1.67 | 1.63 | 1.66 | -0.28 | -14.36% | 125 | 835 | 29.27% |
| SPY250117P00470000 | 2024-10-14 3:57PM EDT | 2025-01-17 | 2.15 | 2.15 | 2.16 | -0.37 | -14.68% | 1,349 | 24,204 | 28.11% |
| SPY250131P00470000 | 2024-10-14 1:16PM EDT | 2025-01-31 | 2.54 | 2.51 | 2.55 | -0.51 | -16.72% | 2 | 135 | 27.29% |
| SPY250228P00470000 | 2024-10-14 10:46AM EDT | 2025-02-28 | 3.40 | 3.24 | 3.28 | -0.38 | -10.05% | 31 | 145 | 25.90% |
| SPY250321P00470000 | 2024-10-14 1:24PM EDT | 2025-03-21 | 3.89 | 3.84 | 3.87 | -0.46 | -10.57% | 45 | 8,532 | 25.18% |
| SPY250331P00470000 | 2024-10-14 1:36PM EDT | 2025-03-31 | 4.12 | 4.06 | 4.11 | -0.60 | -12.71% | 6 | 4,240 | 24.82% |
| SPY250417P00470000 | 2024-10-14 3:00PM EDT | 2025-04-17 | 4.59 | 4.52 | 4.58 | -0.54 | -10.53% | 6 | 2,409 | 24.37% |
| SPY250620P00470000 | 2024-10-14 1:54PM EDT | 2025-06-20 | 6.04 | 5.96 | 6.01 | -0.68 | -10.12% | 14 | 6,583 | 22.73% |
| SPY250630P00470000 | 2024-10-14 9:36AM EDT | 2025-06-30 | 6.60 | 6.19 | 6.27 | -0.29 | -4.21% | 3 | 349 | 22.58% |
| SPY250815P00470000 | 2024-10-11 3:45PM EDT | 2025-08-15 | 8.13 | 7.39 | 7.47 | 0.00 | - | 1 | 196 | 21.98% |
| SPY250919P00470000 | 2024-10-14 3:47PM EDT | 2025-09-19 | 8.28 | 8.23 | 8.32 | -1.25 | -13.12% | 21 | 389 | 21.57% |
| SPY250930P00470000 | 2024-10-14 4:05PM EDT | 2025-09-30 | 8.53 | 8.48 | 8.59 | -1.33 | -13.49% | 29 | 39 | 21.45% |
| SPY251219P00470000 | 2024-10-14 3:46PM EDT | 2025-12-19 | 10.34 | 10.31 | 10.44 | -0.92 | -8.17% | 4 | 1,219 | 20.72% |
| SPY260116P00470000 | 2024-10-14 4:01PM EDT | 2026-01-16 | 11.00 | 10.87 | 11.07 | -1.29 | -10.50% | 8 | 1,461 | 20.50% |
| SPY260618P00470000 | 2024-10-10 3:41PM EDT | 2026-06-18 | 15.56 | 13.97 | 14.36 | 0.00 | - | 1 | 31 | 19.60% |
| SPY261218P00470000 | 2024-10-14 3:39PM EDT | 2026-12-18 | 17.35 | 17.15 | 17.75 | -1.20 | -6.47% | 13 | 0 | 18.75% |
| SPY270115P00470000 | 2024-10-11 3:02PM EDT | 2027-01-15 | 19.36 | 16.88 | 19.26 | 0.00 | - | 5 | 14 | 19.09% |
© 2024 Yahoo. All rights reserved.