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:486.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00486000 | 2024-09-06 1:58PM EDT | 2024-09-19 | 56.29 | 75.48 | 76.71 | 0.00 | - | 1 | 1 | 51.56% |
| SPY241031C00486000 | 2024-07-29 1:49PM EDT | 2024-10-31 | 68.14 | 75.43 | 78.41 | 0.00 | - | 1 | 1 | 30.31% |
| SPY241129C00486000 | 2024-08-22 10:36AM EDT | 2024-11-29 | 83.88 | 81.40 | 82.63 | 0.00 | - | 2 | 1 | 32.35% |
| SPY241231C00486000 | 2024-08-22 10:35AM EDT | 2024-12-31 | 86.00 | 83.54 | 85.13 | 0.00 | - | 1 | 143 | 30.54% |
| SPY250131C00486000 | 2024-09-03 3:51PM EDT | 2025-01-31 | 79.54 | 86.59 | 88.04 | 0.00 | - | 1 | 8 | 30.11% |
| SPY250331C00486000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 95.13 | 91.04 | 92.72 | 0.00 | - | 2 | 54 | 29.21% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00486000 | 2024-09-12 12:58PM EDT | 2024-09-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 689 | 707 | 62.50% |
| SPY240917P00486000 | 2024-09-11 1:41PM EDT | 2024-09-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 234 | 55.47% |
| SPY240918P00486000 | 2024-09-12 3:05PM EDT | 2024-09-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5 | 52.34% |
| SPY241031P00486000 | 2024-09-13 9:45AM EDT | 2024-10-31 | 1.04 | 1.01 | 1.04 | -0.17 | -14.05% | 1 | 1,057 | 25.01% |
| SPY241129P00486000 | 2024-09-13 11:44AM EDT | 2024-11-29 | 2.17 | 2.30 | 2.34 | -1.54 | -41.51% | 8 | 319 | 23.70% |
| SPY241231P00486000 | 2024-09-13 11:59AM EDT | 2024-12-31 | 3.51 | 3.67 | 3.70 | -1.33 | -27.48% | 2 | 141 | 22.54% |
| SPY250131P00486000 | 2024-08-12 11:54AM EDT | 2025-01-31 | 8.73 | 5.54 | 5.64 | 0.00 | - | 14 | 1,576 | 22.67% |
| SPY250331P00486000 | 2024-09-12 10:35AM EDT | 2025-03-31 | 7.67 | 7.01 | 7.12 | 0.00 | - | 2 | 20 | 20.58% |
| SPY250815P00486000 | 2024-09-11 2:54PM EDT | 2025-08-15 | 13.03 | 11.55 | 11.70 | 0.00 | - | 3 | 648 | 19.19% |
© 2024 Yahoo. All rights reserved.