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:493.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00493000 | 2024-06-27 4:09PM EDT | 2024-07-31 | 56.87 | 51.56 | 51.93 | 0.00 | - | 1 | 56 | 48.73% |
| SPY240816C00493000 | 2024-07-24 9:34AM EDT | 2024-08-16 | 57.69 | 53.40 | 53.79 | 0.00 | - | 3 | 111 | 34.25% |
| SPY240830C00493000 | 2024-07-25 3:59PM EDT | 2024-08-30 | 50.27 | 55.10 | 55.55 | 0.00 | - | 3 | 32 | 31.60% |
| SPY240920C00493000 | 2024-07-25 9:56AM EDT | 2024-09-20 | 54.61 | 57.18 | 57.87 | 0.00 | - | - | - | 29.41% |
| SPY241231C00493000 | 2024-07-08 10:14AM EDT | 2024-12-31 | 78.54 | 66.70 | 67.72 | 0.00 | - | 204 | 115 | 26.75% |
| SPY250331C00493000 | 2024-07-24 1:31PM EDT | 2025-03-31 | 74.55 | 74.10 | 76.03 | 0.00 | - | 21 | 21 | 26.91% |
| SPY250630C00493000 | 2024-07-11 9:37AM EDT | 2025-06-30 | 97.47 | 80.85 | 83.35 | 0.00 | - | - | 1 | 27.04% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00493000 | 2024-07-26 10:17AM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 14 | 113 | 40.63% |
| SPY240731P00493000 | 2024-07-24 10:11AM EDT | 2024-07-31 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 427 | 34.77% |
| SPY240816P00493000 | 2024-07-26 12:58PM EDT | 2024-08-16 | 0.45 | 0.44 | 0.45 | -0.47 | -51.09% | 3 | 3,917 | 23.41% |
| SPY240830P00493000 | 2024-07-26 2:59PM EDT | 2024-08-30 | 1.11 | 0.98 | 1.00 | -0.45 | -28.85% | 264 | 682 | 21.35% |
| SPY240920P00493000 | 2024-07-26 10:40AM EDT | 2024-09-20 | 2.01 | 1.93 | 1.95 | -0.95 | -32.09% | 362 | - | 19.92% |
| SPY241031P00493000 | 2024-07-25 3:31PM EDT | 2024-10-31 | 4.13 | 3.67 | 3.74 | 0.00 | - | 6 | 328 | 18.40% |
| SPY241129P00493000 | 2024-07-26 3:48PM EDT | 2024-11-29 | 5.22 | 5.11 | 5.22 | -1.00 | -16.08% | 1 | 23 | 18.13% |
| SPY241231P00493000 | 2024-07-16 2:14PM EDT | 2024-12-31 | 4.24 | 6.49 | 6.59 | 0.00 | - | 1 | 29 | 17.69% |
| SPY250131P00493000 | 2024-07-05 10:06AM EDT | 2025-01-31 | 6.00 | 7.63 | 7.77 | 0.00 | - | 1 | 2 | 17.30% |
| SPY250331P00493000 | 2024-06-26 4:01PM EDT | 2025-03-31 | 9.42 | 9.69 | 9.85 | 0.00 | - | 4 | 5 | 16.73% |
| SPY250630P00493000 | 2024-07-16 2:18PM EDT | 2025-06-30 | 9.84 | 12.70 | 12.90 | 0.00 | - | 3 | 8 | 16.24% |
| SPY250815P00493000 | 2024-07-24 3:14PM EDT | 2025-08-15 | 15.00 | 13.82 | 14.73 | -0.38 | -2.47% | 1 | 5 | 16.29% |
© 2024 Yahoo. All rights reserved.