SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:475.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00475000 | 2024-09-16 3:02PM EDT | 2024-09-20 | 88.18 | 0.00 | 0.00 | 0.00 | - | 48 | 10,989 | 0.00% |
| SPY240927C00475000 | 2024-09-13 1:34PM EDT | 2024-09-27 | 87.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240930C00475000 | 2024-09-11 10:17AM EDT | 2024-09-30 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 0.00% |
| SPY241004C00475000 | 2024-09-11 12:20PM EDT | 2024-10-04 | 72.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241018C00475000 | 2024-09-16 1:12PM EDT | 2024-10-18 | 87.83 | 0.00 | 0.00 | 0.00 | - | 24 | 195 | 0.00% |
| SPY241025C00475000 | 2024-09-06 4:04PM EDT | 2024-10-25 | 69.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY241031C00475000 | 2024-09-13 11:37AM EDT | 2024-10-31 | 89.49 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 0.00% |
| SPY241115C00475000 | 2024-09-16 2:30PM EDT | 2024-11-15 | 91.72 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 0.00% |
| SPY241129C00475000 | 2024-09-10 11:18AM EDT | 2024-11-29 | 79.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY241220C00475000 | 2024-09-16 12:57PM EDT | 2024-12-20 | 94.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5,907 | 0.00% |
| SPY241231C00475000 | 2024-09-13 1:34PM EDT | 2024-12-31 | 95.27 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| SPY250117C00475000 | 2024-09-16 12:32PM EDT | 2025-01-17 | 95.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5,759 | 0.00% |
| SPY250131C00475000 | 2024-09-16 11:22AM EDT | 2025-01-31 | 96.57 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| SPY250228C00475000 | 2024-09-16 12:45PM EDT | 2025-02-28 | 99.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY250321C00475000 | 2024-09-16 11:52AM EDT | 2025-03-21 | 100.52 | 0.00 | 0.00 | 0.00 | - | 5 | 756 | 0.00% |
| SPY250331C00475000 | 2024-09-13 2:26PM EDT | 2025-03-31 | 101.16 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| SPY250417C00475000 | 2024-09-04 12:27PM EDT | 2025-04-17 | 95.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250620C00475000 | 2024-09-13 10:28AM EDT | 2025-06-20 | 106.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,045 | 0.00% |
| SPY250630C00475000 | 2024-09-03 12:02PM EDT | 2025-06-30 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY250815C00475000 | 2024-09-03 10:15AM EDT | 2025-08-15 | 106.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY250919C00475000 | 2024-09-13 10:49AM EDT | 2025-09-19 | 112.32 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY251219C00475000 | 2024-09-13 3:55PM EDT | 2025-12-19 | 117.34 | 0.00 | 0.00 | 0.00 | - | 103 | 1,783 | 0.00% |
| SPY260116C00475000 | 2024-09-11 10:36AM EDT | 2026-01-16 | 101.83 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| SPY260618C00475000 | 2024-08-28 10:52AM EDT | 2026-06-18 | 126.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY261218C00475000 | 2024-09-16 10:03AM EDT | 2026-12-18 | 134.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,426 | 0.00% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00475000 | 2024-09-11 2:23PM EDT | 2024-09-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 50.00% |
| SPY240919P00475000 | 2024-09-16 9:46AM EDT | 2024-09-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SPY240920P00475000 | 2024-09-16 4:12PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 65,590 | 25.00% |
| SPY240923P00475000 | 2024-09-16 1:18PM EDT | 2024-09-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| SPY240924P00475000 | 2024-09-16 3:36PM EDT | 2024-09-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 228 | 25.00% |
| SPY240925P00475000 | 2024-09-16 10:02AM EDT | 2024-09-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| SPY240927P00475000 | 2024-09-16 10:57AM EDT | 2024-09-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,866 | 25.00% |
| SPY240930P00475000 | 2024-09-16 4:10PM EDT | 2024-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 159 | 5,048 | 12.50% |
| SPY241004P00475000 | 2024-09-16 4:05PM EDT | 2024-10-04 | 0.24 | 0.00 | 0.00 | 0.00 | - | 362 | 21,056 | 12.50% |
| SPY241011P00475000 | 2024-09-16 3:23PM EDT | 2024-10-11 | 0.34 | 0.00 | 0.00 | 0.00 | - | 52 | 1,247 | 12.50% |
| SPY241018P00475000 | 2024-09-16 4:13PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 94 | 14,834 | 12.50% |
| SPY241025P00475000 | 2024-09-16 2:50PM EDT | 2024-10-25 | 0.64 | 0.00 | 0.00 | 0.00 | - | 248 | 591 | 12.50% |
| SPY241031P00475000 | 2024-09-16 4:00PM EDT | 2024-10-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 1,896 | 12.50% |
| SPY241101P00475000 | 2024-09-13 10:31AM EDT | 2024-11-01 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| SPY241115P00475000 | 2024-09-16 4:14PM EDT | 2024-11-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 571 | 11,014 | 6.25% |
| SPY241129P00475000 | 2024-09-16 10:35AM EDT | 2024-11-29 | 2.03 | 0.00 | 0.00 | 0.00 | - | 45 | 1,359 | 6.25% |
| SPY241220P00475000 | 2024-09-16 2:39PM EDT | 2024-12-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 74 | 62,553 | 6.25% |
| SPY241231P00475000 | 2024-09-13 2:24PM EDT | 2024-12-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 4,180 | 6.25% |
| SPY250117P00475000 | 2024-09-16 3:42PM EDT | 2025-01-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 43 | 15,569 | 6.25% |
| SPY250131P00475000 | 2024-09-13 3:55PM EDT | 2025-01-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 26 | 362 | 6.25% |
| SPY250228P00475000 | 2024-09-16 9:50AM EDT | 2025-02-28 | 5.14 | 0.00 | 0.00 | 0.00 | - | 94 | 110 | 6.25% |
| SPY250321P00475000 | 2024-09-16 11:41AM EDT | 2025-03-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 9 | 8,956 | 6.25% |
| SPY250331P00475000 | 2024-09-16 2:59PM EDT | 2025-03-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| SPY250417P00475000 | 2024-09-16 3:37PM EDT | 2025-04-17 | 6.71 | 0.00 | 0.00 | 0.00 | - | 4 | 569 | 3.13% |
| SPY250620P00475000 | 2024-09-16 2:51PM EDT | 2025-06-20 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,480 | 3.13% |
| SPY250630P00475000 | 2024-09-16 9:30AM EDT | 2025-06-30 | 8.72 | 0.00 | 0.00 | 0.00 | - | 20 | 210 | 3.13% |
| SPY250815P00475000 | 2024-09-16 11:16AM EDT | 2025-08-15 | 10.54 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 3.13% |
| SPY250919P00475000 | 2024-09-16 2:53PM EDT | 2025-09-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5,896 | 3.13% |
| SPY251219P00475000 | 2024-09-16 3:52PM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 18 | 1,228 | 3.13% |
| SPY260116P00475000 | 2024-09-16 2:45PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,933 | 3.13% |
| SPY260618P00475000 | 2024-09-16 10:29AM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 100 | 153 | 3.13% |
| SPY261218P00475000 | 2024-09-16 12:51PM EDT | 2026-12-18 | 22.56 | 0.00 | 0.00 | 0.00 | - | 51 | 1,584 | 3.13% |
© 2024 Yahoo. All rights reserved.