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:476.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00476000 | 2024-09-03 3:51PM EDT | 2024-10-31 | 79.92 | 74.04 | 74.82 | 0.00 | - | 1 | 7 | 32.96% |
| SPY241129C00476000 | 2024-09-06 9:46AM EDT | 2024-11-29 | 81.51 | 77.85 | 78.53 | 0.00 | - | 1 | 7 | 32.76% |
| SPY241231C00476000 | 2024-09-03 3:53PM EDT | 2024-12-31 | 85.97 | 80.03 | 80.66 | 0.00 | - | 1 | 47 | 30.48% |
| SPY250131C00476000 | 2024-08-30 10:07AM EDT | 2025-01-31 | 97.00 | 82.92 | 83.94 | 0.00 | - | 2 | 157 | 30.46% |
| SPY250331C00476000 | 2024-08-26 9:31AM EDT | 2025-03-31 | 103.70 | 87.42 | 88.63 | 0.00 | - | 2 | 86 | 29.55% |
| SPY250815C00476000 | 2024-09-03 10:12AM EDT | 2025-08-15 | 106.26 | 95.69 | 97.22 | 0.00 | - | 6 | 4 | 28.01% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00476000 | 2024-09-09 11:24AM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 385 | 84.38% |
| SPY240910P00476000 | 2024-09-06 4:07PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 318 | 59.38% |
| SPY240911P00476000 | 2024-09-09 3:44PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 90 | 5 | 51.56% |
| SPY240912P00476000 | 2024-09-05 2:16PM EDT | 2024-09-12 | 0.12 | 0.01 | 0.02 | 0.00 | - | - | 20 | 47.27% |
| SPY240913P00476000 | 2024-09-06 3:30PM EDT | 2024-09-13 | 0.13 | 0.02 | 0.03 | 0.00 | - | 137 | 137 | 44.14% |
| SPY240916P00476000 | 2024-09-06 1:20PM EDT | 2024-09-16 | 0.30 | 0.04 | 0.05 | 0.00 | - | 170 | 233 | 36.72% |
| SPY240917P00476000 | 2024-09-09 2:39PM EDT | 2024-09-17 | 0.09 | 0.07 | 0.08 | -0.27 | -75.00% | 15 | 395 | 36.62% |
| SPY240919P00476000 | 2024-09-09 11:51AM EDT | 2024-09-19 | 0.21 | 0.14 | 0.16 | -0.16 | -43.24% | 24 | 204 | 36.23% |
| SPY241031P00476000 | 2024-09-09 11:45AM EDT | 2024-10-31 | 1.90 | 1.64 | 1.67 | -0.08 | -4.04% | 6 | 99 | 25.26% |
| SPY241129P00476000 | 2024-08-29 12:49PM EDT | 2024-11-29 | 2.14 | 3.09 | 3.14 | 0.00 | - | 1 | 799 | 23.94% |
| SPY241231P00476000 | 2024-09-06 10:10AM EDT | 2024-12-31 | 4.90 | 4.59 | 4.65 | 0.00 | - | 10 | 122 | 22.87% |
| SPY250131P00476000 | 2024-08-06 10:02AM EDT | 2025-01-31 | 13.79 | 6.14 | 6.21 | 0.00 | - | 31 | 478 | 22.35% |
| SPY250331P00476000 | 2024-09-05 10:10AM EDT | 2025-03-31 | 7.82 | 8.07 | 8.18 | 0.00 | - | 1 | 69 | 20.85% |
| SPY250815P00476000 | 2024-09-06 3:24PM EDT | 2025-08-15 | 14.19 | 12.54 | 12.65 | 0.00 | - | 5 | 53 | 19.29% |
© 2024 Yahoo. All rights reserved.