SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:501.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00501000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 61.00 | 61.36 | 62.57 | 0.00 | - | 35 | 87 | 59.13% |
| SPY240930C00501000 | 2024-09-06 2:52PM EDT | 2024-09-30 | 41.43 | 61.63 | 62.50 | 0.00 | - | 5 | 21 | 37.24% |
| SPY241018C00501000 | 2024-09-13 11:19AM EDT | 2024-10-18 | 62.12 | 63.08 | 63.85 | 0.00 | - | - | 1 | 30.54% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 2024-10-31 | 56.96 | 64.58 | 65.36 | 0.00 | - | 1 | 7 | 29.87% |
| SPY241115C00501000 | 2024-09-11 9:42AM EDT | 2024-11-15 | 53.00 | 66.85 | 67.70 | 0.00 | - | 2 | 7 | 30.45% |
| SPY241129C00501000 | 2024-08-01 3:18PM EDT | 2024-11-29 | 54.91 | 70.11 | 71.05 | 0.00 | - | 2 | 23 | 32.52% |
| SPY241231C00501000 | 2024-09-17 11:46AM EDT | 2024-12-31 | 73.43 | 70.87 | 71.82 | +2.45 | +3.45% | 4 | 57 | 28.08% |
| SPY250131C00501000 | 2024-09-17 10:53AM EDT | 2025-01-31 | 77.47 | 73.81 | 74.88 | +4.37 | +5.98% | 2 | 606 | 27.77% |
| SPY250331C00501000 | 2024-09-17 1:47PM EDT | 2025-03-31 | 78.50 | 78.44 | 79.70 | -3.37 | -4.12% | 2 | 11 | 27.02% |
| SPY250630C00501000 | 2024-09-12 2:26PM EDT | 2025-06-30 | 82.98 | 85.71 | 87.29 | 0.00 | - | 1 | 94 | 27.01% |
| SPY250815C00501000 | 2024-08-23 3:33PM EDT | 2025-08-15 | 90.36 | 88.09 | 90.07 | 0.00 | - | 10 | 4 | 26.62% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00501000 | 2024-09-17 1:31PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.13 | 0.00 | - | 3 | 22,708 | 50.00% |
| SPY240930P00501000 | 2024-09-16 2:45PM EDT | 2024-09-30 | 0.23 | 0.27 | 0.28 | 0.00 | - | 59 | 1,391 | 29.93% |
| SPY241018P00501000 | 2024-09-17 1:14PM EDT | 2024-10-18 | 0.94 | 0.90 | 0.91 | +0.07 | +8.05% | 120 | 1,090 | 24.56% |
| SPY241031P00501000 | 2024-09-17 11:24AM EDT | 2024-10-31 | 1.25 | 1.43 | 1.44 | -0.25 | -16.67% | 8 | 818 | 22.95% |
| SPY241115P00501000 | 2024-09-16 3:17PM EDT | 2024-11-15 | 2.23 | 2.51 | 2.52 | -0.29 | -11.51% | 10 | 2,170 | 22.96% |
| SPY241129P00501000 | 2024-09-17 11:35AM EDT | 2024-11-29 | 2.89 | 3.16 | 3.19 | -0.92 | -24.15% | 1 | 33 | 22.12% |
| SPY241231P00501000 | 2024-09-17 11:50AM EDT | 2024-12-31 | 4.57 | 4.83 | 4.88 | -0.06 | -1.30% | 1 | 520 | 21.16% |
| SPY250131P00501000 | 2024-09-16 9:46AM EDT | 2025-01-31 | 6.39 | 6.27 | 6.33 | 0.00 | - | 1 | 15 | 20.41% |
| SPY250331P00501000 | 2024-08-13 12:39PM EDT | 2025-03-31 | 13.00 | 8.79 | 9.15 | 0.00 | - | 5 | 4 | 19.71% |
| SPY250630P00501000 | 2024-09-16 10:32AM EDT | 2025-06-30 | 12.40 | 12.09 | 12.18 | 0.00 | - | 3 | 5 | 18.44% |
| SPY250815P00501000 | 2024-09-16 9:50AM EDT | 2025-08-15 | 13.93 | 13.89 | 13.98 | 0.00 | - | 5 | 31 | 18.25% |
© 2024 Yahoo. All rights reserved.