SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:503.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00503000 | 2024-09-09 10:31AM EDT | 2024-09-20 | 42.71 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| SPY240930C00503000 | 2024-08-30 10:25AM EDT | 2024-09-30 | 60.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| SPY241031C00503000 | 2024-09-12 4:01PM EDT | 2024-10-31 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SPY241129C00503000 | 2024-09-06 11:07AM EDT | 2024-11-29 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00503000 | 2024-09-09 9:38AM EDT | 2024-12-31 | 55.54 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| SPY250131C00503000 | 2024-08-29 9:50AM EDT | 2025-01-31 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
| SPY250331C00503000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 80.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY250630C00503000 | 2024-09-06 11:49AM EDT | 2025-06-30 | 68.55 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY250815C00503000 | 2024-09-12 3:03PM EDT | 2025-08-15 | 83.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00503000 | 2024-09-12 3:18PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,912 | 11,743 | 12.50% |
| SPY240930P00503000 | 2024-09-12 4:09PM EDT | 2024-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 1,161 | 12.50% |
| SPY241031P00503000 | 2024-09-12 11:30AM EDT | 2024-10-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 1,068 | 6.25% |
| SPY241115P00503000 | 2024-09-12 2:26PM EDT | 2024-11-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 33 | 205 | 6.25% |
| SPY241129P00503000 | 2024-09-10 3:36PM EDT | 2024-11-29 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 6.25% |
| SPY241231P00503000 | 2024-09-12 3:55PM EDT | 2024-12-31 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| SPY250131P00503000 | 2024-08-22 3:38PM EDT | 2025-01-31 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| SPY250331P00503000 | 2024-09-09 9:48AM EDT | 2025-03-31 | 12.63 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| SPY250630P00503000 | 2024-09-05 10:54AM EDT | 2025-06-30 | 14.98 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| SPY250815P00503000 | 2024-09-03 10:03AM EDT | 2025-08-15 | 14.46 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
© 2024 Yahoo. All rights reserved.