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:494.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00494000 | 2024-09-03 12:49PM EDT | 2024-09-20 | 62.65 | 67.55 | 68.64 | 0.00 | - | 16 | 22 | 53.25% |
| SPY241031C00494000 | 2024-08-12 1:02PM EDT | 2024-10-31 | 48.61 | 63.54 | 64.63 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241231C00494000 | 2024-08-28 11:18AM EDT | 2024-12-31 | 75.16 | 76.55 | 77.72 | 0.00 | - | 185 | 208 | 28.91% |
| SPY250131C00494000 | 2024-08-30 10:07AM EDT | 2025-01-31 | 80.53 | 79.37 | 80.78 | 0.00 | - | 4 | 537 | 28.68% |
| SPY250331C00494000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 88.11 | 84.03 | 85.65 | 0.00 | - | 2 | 11 | 28.00% |
| SPY250630C00494000 | 2024-09-03 2:35PM EDT | 2025-06-30 | 85.85 | 89.60 | 91.60 | 0.00 | - | 6 | 11 | 26.97% |
| SPY250815C00494000 | 2024-08-23 1:20PM EDT | 2025-08-15 | 94.01 | 92.76 | 94.74 | 0.00 | - | 1 | 13 | 26.85% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00494000 | 2024-09-13 9:34AM EDT | 2024-09-16 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 103 | 196 | 47.66% |
| SPY240917P00494000 | 2024-09-13 3:18PM EDT | 2024-09-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 161 | 514 | 44.53% |
| SPY240918P00494000 | 2024-09-13 11:58AM EDT | 2024-09-18 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 5 | 89 | 42.58% |
| SPY240919P00494000 | 2024-09-13 4:05PM EDT | 2024-09-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 25 | 29 | 42.09% |
| SPY240920P00494000 | 2024-09-13 3:29PM EDT | 2024-09-20 | 0.10 | 0.11 | 0.12 | -0.05 | -33.33% | 95 | 2,905 | 41.02% |
| SPY241031P00494000 | 2024-09-13 11:12AM EDT | 2024-10-31 | 1.14 | 1.22 | 1.25 | -2.31 | -66.96% | 80 | 81 | 23.40% |
| SPY241129P00494000 | 2024-09-13 11:44AM EDT | 2024-11-29 | 2.56 | 2.71 | 2.76 | -0.78 | -23.35% | 1 | 175 | 22.50% |
| SPY241231P00494000 | 2024-09-12 10:15AM EDT | 2024-12-31 | 4.85 | 4.19 | 4.27 | 0.00 | - | 1 | 196 | 21.52% |
| SPY250131P00494000 | 2024-08-28 9:59AM EDT | 2025-01-31 | 5.57 | 5.54 | 5.65 | 0.00 | - | 6 | 141 | 20.82% |
| SPY250331P00494000 | 2024-09-11 10:25AM EDT | 2025-03-31 | 11.80 | 7.82 | 7.93 | 0.00 | - | 2 | 12 | 19.76% |
| SPY250630P00494000 | 2024-09-11 11:33AM EDT | 2025-06-30 | 14.96 | 10.97 | 11.12 | 0.00 | - | 1 | 7 | 18.77% |
| SPY250815P00494000 | 2024-09-12 3:43PM EDT | 2025-08-15 | 12.97 | 12.69 | 12.85 | 0.00 | - | 5 | 913 | 18.58% |
© 2024 Yahoo. All rights reserved.