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:490.00
CallsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00490000 | 2024-10-02 9:32AM EDT | 2024-10-11 | 77.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241016C00490000 | 2024-10-04 10:52AM EDT | 2024-10-16 | 80.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241018C00490000 | 2024-10-07 12:29PM EDT | 2024-10-18 | 82.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241025C00490000 | 2024-10-01 11:08AM EDT | 2024-10-25 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00490000 | 2024-09-27 4:04PM EDT | 2024-10-31 | 84.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241101C00490000 | 2024-10-03 12:16PM EDT | 2024-11-01 | 81.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00490000 | 2024-10-07 3:48PM EDT | 2024-11-15 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00490000 | 2024-10-01 11:16AM EDT | 2024-11-29 | 82.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220C00490000 | 2024-10-07 3:02PM EDT | 2024-12-20 | 85.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00490000 | 2024-09-26 2:06PM EDT | 2024-12-31 | 90.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250117C00490000 | 2024-10-04 2:44PM EDT | 2025-01-17 | 90.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00490000 | 2024-10-01 11:13AM EDT | 2025-01-31 | 88.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00490000 | 2024-10-04 11:21AM EDT | 2025-02-28 | 93.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00490000 | 2024-10-03 9:55AM EDT | 2025-03-21 | 93.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00490000 | 2024-10-01 11:08AM EDT | 2025-03-31 | 93.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250417C00490000 | 2024-10-07 1:55PM EDT | 2025-04-17 | 97.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00490000 | 2024-09-30 3:45PM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00490000 | 2024-10-07 3:24PM EDT | 2025-06-30 | 101.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00490000 | 2024-10-02 10:11AM EDT | 2025-08-15 | 104.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00490000 | 2024-10-04 4:13PM EDT | 2025-09-19 | 111.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250930C00490000 | 2024-10-02 2:35PM EDT | 2025-09-30 | 107.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00490000 | 2024-10-07 10:53AM EDT | 2025-12-19 | 115.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00490000 | 2024-10-07 12:17PM EDT | 2026-01-16 | 116.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00490000 | 2024-10-01 2:32PM EDT | 2026-06-18 | 124.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00490000 | 2024-10-07 3:55PM EDT | 2026-12-18 | 133.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY270115C00490000 | 2024-10-07 2:09PM EDT | 2027-01-15 | 136.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
PutsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241008P00490000 | 2024-10-07 3:46PM EDT | 2024-10-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SPY241009P00490000 | 2024-10-07 3:23PM EDT | 2024-10-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| SPY241010P00490000 | 2024-10-07 11:35AM EDT | 2024-10-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY241011P00490000 | 2024-10-07 4:12PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| SPY241014P00490000 | 2024-10-07 3:54PM EDT | 2024-10-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SPY241015P00490000 | 2024-10-04 10:01AM EDT | 2024-10-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPY241016P00490000 | 2024-10-07 2:59PM EDT | 2024-10-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241017P00490000 | 2024-10-04 9:36AM EDT | 2024-10-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY241018P00490000 | 2024-10-07 4:10PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 12.50% |
| SPY241025P00490000 | 2024-10-07 3:58PM EDT | 2024-10-25 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 12.50% |
| SPY241031P00490000 | 2024-10-07 3:49PM EDT | 2024-10-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| SPY241101P00490000 | 2024-10-07 4:09PM EDT | 2024-11-01 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 12.50% |
| SPY241108P00490000 | 2024-10-07 3:56PM EDT | 2024-11-08 | 1.40 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| SPY241115P00490000 | 2024-10-07 4:11PM EDT | 2024-11-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 12.50% |
| SPY241122P00490000 | 2024-10-07 3:49PM EDT | 2024-11-22 | 2.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY241129P00490000 | 2024-10-07 2:57PM EDT | 2024-11-29 | 2.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY241220P00490000 | 2024-10-07 4:13PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 6.25% |
| SPY241231P00490000 | 2024-10-07 3:58PM EDT | 2024-12-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 6.25% |
| SPY250117P00490000 | 2024-10-07 4:00PM EDT | 2025-01-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 6.25% |
| SPY250131P00490000 | 2024-10-07 3:03PM EDT | 2025-01-31 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250228P00490000 | 2024-10-07 9:38AM EDT | 2025-02-28 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00490000 | 2024-10-07 3:13PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250331P00490000 | 2024-10-04 3:59PM EDT | 2025-03-31 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250417P00490000 | 2024-10-07 3:02PM EDT | 2025-04-17 | 8.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620P00490000 | 2024-10-07 2:59PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00490000 | 2024-10-07 3:57PM EDT | 2025-06-30 | 10.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250815P00490000 | 2024-10-07 12:10PM EDT | 2025-08-15 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00490000 | 2024-10-07 3:34PM EDT | 2025-09-19 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250930P00490000 | 2024-10-07 3:07PM EDT | 2025-09-30 | 13.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY251219P00490000 | 2024-10-04 3:30PM EDT | 2025-12-19 | 14.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY260116P00490000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00490000 | 2024-09-18 3:48PM EDT | 2026-06-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00490000 | 2024-10-04 10:54AM EDT | 2026-12-18 | 24.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY270115P00490000 | 2024-09-27 2:36PM EDT | 2027-01-15 | 24.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.