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:496.00
CallsforSeptember 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00496000 | 2024-09-10 1:32PM EDT | 2024-09-20 | 51.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031C00496000 | 2024-09-03 11:28AM EDT | 2024-10-31 | 65.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00496000 | 2024-08-01 3:18PM EDT | 2024-11-29 | 59.15 | 74.64 | 75.71 | 0.00 | - | 2 | 24 | 41.00% |
| SPY241231C00496000 | 2024-08-12 12:04PM EDT | 2024-12-31 | 54.90 | 68.09 | 69.36 | 0.00 | - | 2 | 50 | 27.76% |
| SPY250131C00496000 | 2024-08-30 9:38AM EDT | 2025-01-31 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00496000 | 2024-09-09 10:06AM EDT | 2025-03-31 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00496000 | 2024-09-04 1:12PM EDT | 2025-06-30 | 83.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00496000 | 2024-08-21 2:09PM EDT | 2025-08-15 | 93.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00496000 | 2024-09-11 2:10PM EDT | 2024-09-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| SPY240913P00496000 | 2024-09-11 11:40AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240916P00496000 | 2024-09-11 11:09AM EDT | 2024-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240917P00496000 | 2024-09-11 11:27AM EDT | 2024-09-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240918P00496000 | 2024-09-11 10:54AM EDT | 2024-09-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240919P00496000 | 2024-09-11 1:25PM EDT | 2024-09-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00496000 | 2024-09-11 3:54PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00496000 | 2024-09-11 3:53PM EDT | 2024-10-31 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241129P00496000 | 2024-09-10 1:42PM EDT | 2024-11-29 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241231P00496000 | 2024-09-11 10:34AM EDT | 2024-12-31 | 7.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250131P00496000 | 2024-09-06 10:29AM EDT | 2025-01-31 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00496000 | 2024-09-04 12:48PM EDT | 2025-03-31 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00496000 | 2024-08-22 9:35AM EDT | 2025-06-30 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00496000 | 2024-08-20 2:41PM EDT | 2025-08-15 | 12.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.