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:504.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00504000 | 2024-09-09 10:53AM EDT | 2024-09-20 | 41.42 | 57.57 | 58.66 | 0.00 | - | 4 | 476 | 50.39% |
| SPY240930C00504000 | 2024-09-06 12:46PM EDT | 2024-09-30 | 39.20 | 57.57 | 58.67 | 0.00 | - | 1 | 135 | 30.93% |
| SPY241031C00504000 | 2024-08-06 10:52AM EDT | 2024-10-31 | 39.13 | 50.60 | 53.23 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241129C00504000 | 2024-08-30 11:09AM EDT | 2024-11-29 | 65.01 | 64.66 | 65.53 | 0.00 | - | 1 | 184 | 28.12% |
| SPY241231C00504000 | 2024-08-22 12:20PM EDT | 2024-12-31 | 68.32 | 67.46 | 68.60 | 0.00 | - | 1 | 161 | 27.22% |
| SPY250131C00504000 | 2024-09-13 1:40PM EDT | 2025-01-31 | 71.64 | 70.49 | 71.85 | +1.19 | +1.69% | 1 | 207 | 27.15% |
| SPY250228C00504000 | 2024-09-13 10:28AM EDT | 2025-02-28 | 73.17 | 72.83 | 74.26 | +6.59 | +9.90% | 5 | 1 | 26.82% |
| SPY250331C00504000 | 2024-09-03 3:30PM EDT | 2025-03-31 | 70.27 | 75.40 | 76.96 | 0.00 | - | 1 | 340 | 26.68% |
| SPY250630C00504000 | 2024-09-03 12:04PM EDT | 2025-06-30 | 79.49 | 81.38 | 83.28 | 0.00 | - | 2 | 139 | 25.91% |
| SPY250815C00504000 | 2024-08-20 3:59PM EDT | 2025-08-15 | 85.56 | 84.73 | 86.61 | 0.00 | - | 116 | 58 | 25.89% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00504000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.11 | 0.14 | 0.15 | -0.07 | -38.89% | 606 | 19,200 | 39.45% |
| SPY240930P00504000 | 2024-09-13 3:52PM EDT | 2024-09-30 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 13 | 661 | 26.71% |
| SPY241031P00504000 | 2024-09-13 3:40PM EDT | 2024-10-31 | 1.57 | 1.59 | 1.62 | -0.57 | -26.64% | 515 | 2,316 | 22.04% |
| SPY241115P00504000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 2.65 | 2.70 | 2.73 | -0.36 | -11.96% | 132 | 265 | 22.08% |
| SPY241129P00504000 | 2024-09-13 2:31PM EDT | 2024-11-29 | 3.37 | 3.36 | 3.42 | -0.53 | -13.59% | 8 | 207 | 21.34% |
| SPY241231P00504000 | 2024-09-13 3:33PM EDT | 2024-12-31 | 5.02 | 5.01 | 5.09 | -3.02 | -37.56% | 11 | 1,507 | 20.40% |
| SPY250131P00504000 | 2024-09-04 10:20AM EDT | 2025-01-31 | 8.86 | 6.49 | 6.60 | 0.00 | - | 2 | 11 | 19.78% |
| SPY250228P00504000 | 2024-09-12 9:38AM EDT | 2025-02-28 | 8.66 | 7.68 | 7.81 | 0.00 | - | 50 | 61 | 19.27% |
| SPY250331P00504000 | 2024-09-12 12:34PM EDT | 2025-03-31 | 9.97 | 8.98 | 9.10 | 0.00 | - | 1 | 5 | 18.85% |
| SPY250630P00504000 | 2024-09-03 11:48AM EDT | 2025-06-30 | 13.41 | 12.43 | 12.59 | 0.00 | - | 1 | 1 | 18.02% |
| SPY250815P00504000 | 2024-09-12 2:44PM EDT | 2025-08-15 | 14.65 | 14.27 | 14.44 | 0.00 | - | 1 | 23 | 17.87% |
© 2024 Yahoo. All rights reserved.