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:498.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00498000 | 2024-07-24 4:08PM EDT | 2024-07-31 | 44.69 | 46.57 | 46.94 | 0.00 | - | 27 | 115 | 44.82% |
| SPY240816C00498000 | 2024-07-24 11:05AM EDT | 2024-08-16 | 49.68 | 48.50 | 48.89 | 0.00 | - | 3 | 194 | 32.09% |
| SPY240830C00498000 | 2024-07-12 3:30PM EDT | 2024-08-30 | 69.01 | 50.49 | 50.66 | 0.00 | - | 50 | 688 | 29.68% |
| SPY241129C00498000 | 2024-07-19 11:15AM EDT | 2024-11-29 | 66.73 | 59.94 | 60.86 | 0.00 | - | 1 | 83 | 26.63% |
| SPY241231C00498000 | 2024-07-26 11:18AM EDT | 2024-12-31 | 61.85 | 62.40 | 63.39 | -1.55 | -2.44% | 1 | 36 | 25.94% |
| SPY250131C00498000 | 2024-05-31 10:35AM EDT | 2025-01-31 | 48.70 | 67.10 | 69.31 | 0.00 | - | 4 | 4 | 28.17% |
| SPY250331C00498000 | 2024-07-24 2:50PM EDT | 2025-03-31 | 70.00 | 70.00 | 71.87 | 0.00 | - | 1 | 2 | 26.24% |
| SPY250630C00498000 | 2024-07-10 4:06PM EDT | 2025-06-30 | 93.42 | 76.91 | 79.34 | 0.00 | - | - | 1 | 26.48% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00498000 | 2024-07-26 3:56PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 292 | 105 | 36.72% |
| SPY240731P00498000 | 2024-07-26 11:49AM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 55 | 645 | 31.54% |
| SPY240816P00498000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.54 | -0.52 | -49.06% | 476 | 3,702 | 22.21% |
| SPY240830P00498000 | 2024-07-26 2:16PM EDT | 2024-08-30 | 1.23 | 1.15 | 1.17 | -0.69 | -35.94% | 190 | 7,931 | 20.37% |
| SPY240920P00498000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 2.25 | 2.22 | 2.24 | -1.14 | -33.63% | 1,175 | - | 19.15% |
| SPY241031P00498000 | 2024-07-25 12:11PM EDT | 2024-10-31 | 4.24 | 4.11 | 4.19 | -0.21 | -4.72% | 1 | 120 | 17.79% |
| SPY241129P00498000 | 2024-07-24 2:14PM EDT | 2024-11-29 | 6.17 | 5.66 | 5.77 | 0.00 | - | 7 | 237 | 17.58% |
| SPY241231P00498000 | 2024-07-10 2:45PM EDT | 2024-12-31 | 4.81 | 7.11 | 7.22 | 0.00 | - | 1 | 271 | 17.20% |
| SPY250131P00498000 | 2024-06-20 9:39AM EDT | 2025-01-31 | 7.57 | 7.92 | 8.08 | 0.00 | - | - | 1 | 16.50% |
| SPY250331P00498000 | 2024-07-26 11:12AM EDT | 2025-03-31 | 10.95 | 10.45 | 10.61 | +2.08 | +23.45% | 2 | 9 | 16.30% |
| SPY250815P00498000 | 2024-07-24 2:42PM EDT | 2025-08-15 | 15.95 | 14.73 | 15.52 | 0.00 | - | 1 | 1 | 15.86% |
© 2024 Yahoo. All rights reserved.