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:480.00
CallsforOctober 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004C00480000 | 2024-10-03 3:55PM EDT | 2024-10-04 | 87.72 | 87.53 | 88.76 | -4.53 | -4.91% | 17 | 16 | 111.13% |
| SPY241011C00480000 | 2024-10-03 12:40PM EDT | 2024-10-11 | 88.47 | 88.40 | 89.36 | -4.17 | -4.50% | 16 | 2 | 64.40% |
| SPY241018C00480000 | 2024-10-02 12:13PM EDT | 2024-10-18 | 91.34 | 89.00 | 89.97 | 0.00 | - | 2 | 151 | 53.15% |
| SPY241025C00480000 | 2024-09-26 11:10AM EDT | 2024-10-25 | 94.34 | 89.65 | 90.62 | 0.00 | - | 5 | 5 | 50.26% |
| SPY241031C00480000 | 2024-09-26 11:06AM EDT | 2024-10-31 | 94.62 | 90.05 | 91.03 | 0.00 | - | 21 | 81 | 46.40% |
| SPY241101C00480000 | 2024-09-26 11:15AM EDT | 2024-11-01 | 94.55 | 90.31 | 91.28 | 0.00 | - | 50 | 58 | 46.56% |
| SPY241115C00480000 | 2024-10-02 2:26PM EDT | 2024-11-15 | 90.62 | 92.19 | 92.65 | -2.49 | -2.67% | 1 | 376 | 42.34% |
| SPY241129C00480000 | 2024-10-03 3:58PM EDT | 2024-11-29 | 93.88 | 93.72 | 94.39 | -2.99 | -3.09% | 1 | 32 | 40.67% |
| SPY241220C00480000 | 2024-10-03 3:05PM EDT | 2024-12-20 | 94.89 | 95.71 | 96.18 | -1.81 | -1.87% | 12 | 12,497 | 37.88% |
| SPY241231C00480000 | 2024-10-03 2:56PM EDT | 2024-12-31 | 95.41 | 95.86 | 97.09 | +1.13 | +1.20% | 120 | 211 | 36.86% |
| SPY250117C00480000 | 2024-10-02 1:43PM EDT | 2025-01-17 | 97.29 | 97.13 | 98.23 | 0.00 | - | 45 | 28,646 | 35.32% |
| SPY250131C00480000 | 2024-10-01 11:03AM EDT | 2025-01-31 | 98.79 | 98.48 | 99.72 | 0.00 | - | 2 | 126 | 35.01% |
| SPY250228C00480000 | 2024-10-03 11:07AM EDT | 2025-02-28 | 100.64 | 100.61 | 101.98 | -0.45 | -0.45% | 2 | 57 | 33.91% |
| SPY250321C00480000 | 2024-10-01 1:39PM EDT | 2025-03-21 | 102.46 | 102.31 | 103.58 | 0.00 | - | 6 | 1,044 | 33.25% |
| SPY250331C00480000 | 2024-10-01 1:43PM EDT | 2025-03-31 | 103.25 | 102.99 | 104.44 | 0.00 | - | 14 | 141 | 33.09% |
| SPY250417C00480000 | 2024-10-03 1:34PM EDT | 2025-04-17 | 103.65 | 103.63 | 104.92 | -3.13 | -2.93% | 1 | 2,488 | 32.04% |
| SPY250620C00480000 | 2024-09-30 10:32AM EDT | 2025-06-20 | 111.69 | 108.42 | 109.92 | 0.00 | - | 2 | 723 | 31.42% |
| SPY250630C00480000 | 2024-10-03 3:43PM EDT | 2025-06-30 | 108.57 | 108.57 | 110.21 | -2.62 | -2.36% | 4 | 91 | 31.03% |
| SPY250815C00480000 | 2024-10-02 10:10AM EDT | 2025-08-15 | 112.64 | 112.27 | 114.06 | 0.00 | - | 2 | 13 | 31.09% |
| SPY250919C00480000 | 2024-10-03 3:50PM EDT | 2025-09-19 | 114.96 | 114.64 | 116.56 | -0.44 | -0.38% | 81 | 448 | 30.95% |
| SPY251219C00480000 | 2024-10-02 12:19PM EDT | 2025-12-19 | 121.35 | 119.74 | 122.08 | 0.00 | - | 9 | 1,678 | 30.39% |
| SPY260116C00480000 | 2024-09-24 12:13PM EDT | 2026-01-16 | 121.75 | 119.35 | 121.96 | 0.00 | - | 3 | 665 | 29.41% |
| SPY260618C00480000 | 2024-09-17 11:55AM EDT | 2026-06-18 | 125.10 | 127.47 | 131.10 | 0.00 | - | 1 | 4 | 29.36% |
| SPY261218C00480000 | 2024-10-01 4:05PM EDT | 2026-12-18 | 138.82 | 136.11 | 140.42 | 0.00 | - | 2 | 434 | 29.15% |
PutsforOctober 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241004P00480000 | 2024-10-03 4:00PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,548 | 70.31% |
| SPY241007P00480000 | 2024-10-03 4:13PM EDT | 2024-10-07 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 123 | 2,861 | 51.56% |
| SPY241009P00480000 | 2024-10-03 3:43PM EDT | 2024-10-09 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 53 | 175 | 52.05% |
| SPY241011P00480000 | 2024-10-03 4:09PM EDT | 2024-10-11 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 474 | 76,901 | 49.46% |
| SPY241018P00480000 | 2024-10-03 4:10PM EDT | 2024-10-18 | 0.40 | 0.41 | 0.43 | +0.07 | +21.21% | 763 | 18,633 | 41.07% |
| SPY241025P00480000 | 2024-10-03 3:50PM EDT | 2024-10-25 | 0.54 | 0.55 | 0.57 | +0.08 | +17.39% | 517 | 1,894 | 35.91% |
| SPY241031P00480000 | 2024-10-03 12:36PM EDT | 2024-10-31 | 0.67 | 0.67 | 0.69 | +0.09 | +15.52% | 37 | 10,089 | 33.07% |
| SPY241101P00480000 | 2024-10-03 2:20PM EDT | 2024-11-01 | 0.69 | 0.72 | 0.75 | +0.09 | +15.00% | 128 | 80,396 | 33.01% |
| SPY241108P00480000 | 2024-10-03 4:09PM EDT | 2024-11-08 | 1.07 | 1.06 | 1.12 | +0.14 | +15.05% | 22 | 577 | 32.13% |
| SPY241115P00480000 | 2024-10-03 3:50PM EDT | 2024-11-15 | 1.36 | 1.34 | 1.36 | +0.22 | +19.30% | 868 | 47,074 | 30.68% |
| SPY241129P00480000 | 2024-10-03 3:32PM EDT | 2024-11-29 | 1.89 | 1.85 | 1.89 | +0.29 | +18.12% | 2,115 | 4,063 | 28.75% |
| SPY241220P00480000 | 2024-10-03 3:57PM EDT | 2024-12-20 | 2.85 | 2.83 | 2.86 | +0.28 | +10.89% | 158 | 31,632 | 27.28% |
| SPY241231P00480000 | 2024-10-03 3:50PM EDT | 2024-12-31 | 3.20 | 3.16 | 3.20 | +0.25 | +8.47% | 134 | 4,306 | 26.33% |
| SPY250117P00480000 | 2024-10-03 4:02PM EDT | 2025-01-17 | 3.93 | 3.91 | 3.95 | +0.44 | +12.61% | 87 | 20,178 | 25.60% |
| SPY250131P00480000 | 2024-10-03 11:27AM EDT | 2025-01-31 | 4.42 | 4.43 | 4.50 | +0.39 | +9.68% | 16 | 1,156 | 25.00% |
| SPY250228P00480000 | 2024-10-03 1:02PM EDT | 2025-02-28 | 5.65 | 5.44 | 5.55 | +0.58 | +11.44% | 1 | 294 | 24.03% |
| SPY250321P00480000 | 2024-10-03 1:43PM EDT | 2025-03-21 | 6.35 | 6.25 | 6.32 | +0.52 | +8.92% | 173 | 9,852 | 23.47% |
| SPY250331P00480000 | 2024-10-02 3:39PM EDT | 2025-03-31 | 6.16 | 6.54 | 6.67 | 0.00 | - | 8 | 381 | 23.22% |
| SPY250417P00480000 | 2024-10-03 3:51PM EDT | 2025-04-17 | 7.28 | 7.15 | 7.25 | +0.52 | +7.69% | 155 | 1,485 | 22.83% |
| SPY250620P00480000 | 2024-10-03 1:24PM EDT | 2025-06-20 | 9.22 | 9.08 | 9.18 | +0.45 | +5.13% | 10 | 3,565 | 21.58% |
| SPY250630P00480000 | 2024-10-03 2:55PM EDT | 2025-06-30 | 9.50 | 9.35 | 9.53 | +0.09 | +0.96% | 3 | 286 | 21.48% |
| SPY250815P00480000 | 2024-10-03 12:45PM EDT | 2025-08-15 | 11.02 | 10.88 | 11.06 | +0.31 | +2.89% | 5 | 405 | 21.03% |
| SPY250919P00480000 | 2024-10-03 4:02PM EDT | 2025-09-19 | 12.00 | 11.94 | 12.11 | +0.42 | +3.63% | 17 | 943 | 20.69% |
| SPY251219P00480000 | 2024-10-03 3:56PM EDT | 2025-12-19 | 14.62 | 14.49 | 14.71 | +0.32 | +2.24% | 55 | 3,960 | 20.01% |
| SPY260116P00480000 | 2024-10-01 12:51PM EDT | 2026-01-16 | 15.15 | 15.03 | 15.43 | 0.00 | - | 3 | 2,218 | 19.81% |
| SPY260618P00480000 | 2024-09-19 9:35AM EDT | 2026-06-18 | 17.68 | 18.06 | 19.33 | 0.00 | - | 8 | 828 | 19.07% |
| SPY261218P00480000 | 2024-10-02 2:54PM EDT | 2026-12-18 | 22.59 | 21.68 | 23.51 | 0.00 | - | 2 | 1,177 | 18.45% |
© 2024 Yahoo. All rights reserved.