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:506.00
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00506000 | 2024-09-19 1:34PM EDT | 2024-10-18 | 67.21 | 73.49 | 74.04 | 0.00 | - | 20 | 0 | 72.95% |
| SPY241031C00506000 | 2024-09-06 3:10PM EDT | 2024-10-31 | 42.90 | 68.94 | 70.16 | 0.00 | - | 1 | 54 | 0.00% |
| SPY241115C00506000 | 2024-10-07 3:45PM EDT | 2024-11-15 | 66.68 | 76.98 | 77.13 | 0.00 | - | 1 | 103 | 38.61% |
| SPY241129C00506000 | 2024-10-11 3:07PM EDT | 2024-11-29 | 79.07 | 78.50 | 78.67 | 0.00 | - | 1 | 12 | 35.94% |
| SPY241231C00506000 | 2024-09-26 12:01PM EDT | 2024-12-31 | 75.61 | 80.69 | 81.87 | 0.00 | - | 8 | 30 | 32.73% |
| SPY250131C00506000 | 2024-10-03 3:31PM EDT | 2025-01-31 | 74.03 | 83.76 | 84.97 | 0.00 | - | 1 | 53 | 31.42% |
| SPY250228C00506000 | 2024-10-14 1:31PM EDT | 2025-02-28 | 91.08 | 86.74 | 88.05 | 0.00 | - | 1 | 435 | 31.12% |
| SPY250331C00506000 | 2024-09-24 2:42PM EDT | 2025-03-31 | 81.84 | 88.84 | 90.41 | 0.00 | - | 2 | 32 | 30.14% |
| SPY250630C00506000 | 2024-09-24 2:46PM EDT | 2025-06-30 | 88.71 | 95.99 | 97.88 | 0.00 | - | 2 | 7 | 29.22% |
| SPY250815C00506000 | 2024-10-02 10:12AM EDT | 2025-08-15 | 91.20 | 99.53 | 101.65 | 0.00 | - | 2 | 15 | 29.14% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00506000 | 2024-10-15 12:06PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 27 | 2,704 | 54.69% |
| SPY241031P00506000 | 2024-10-14 1:15PM EDT | 2024-10-31 | 0.31 | 0.33 | 0.35 | -0.02 | -6.06% | 20 | 3,286 | 33.11% |
| SPY241115P00506000 | 2024-10-15 3:44PM EDT | 2024-11-15 | 1.15 | 1.14 | 1.16 | +0.16 | +16.16% | 49 | 952 | 29.69% |
| SPY241129P00506000 | 2024-10-15 10:58AM EDT | 2024-11-29 | 1.52 | 1.69 | 1.72 | +0.04 | +2.70% | 199 | 5,271 | 26.94% |
| SPY241231P00506000 | 2024-10-15 12:51PM EDT | 2024-12-31 | 3.16 | 3.15 | 3.19 | +0.21 | +7.12% | 16 | 287 | 24.16% |
| SPY250131P00506000 | 2024-10-04 1:37PM EDT | 2025-01-31 | 5.98 | 4.50 | 4.56 | 0.00 | - | 2 | 613 | 22.70% |
| SPY250228P00506000 | 2024-10-14 12:15PM EDT | 2025-02-28 | 5.22 | 5.66 | 5.73 | 0.00 | - | 2 | 9 | 21.79% |
| SPY250331P00506000 | 2024-10-15 1:27PM EDT | 2025-03-31 | 6.68 | 6.92 | 6.99 | -1.45 | -17.84% | 2 | 30 | 21.07% |
| SPY250630P00506000 | 2024-10-14 9:43AM EDT | 2025-06-30 | 10.00 | 10.14 | 10.24 | 0.00 | - | 10 | 11 | 19.62% |
| SPY250815P00506000 | 2024-10-14 3:36PM EDT | 2025-08-15 | 11.07 | 11.86 | 11.97 | 0.00 | - | 8 | 8 | 19.28% |
© 2024 Yahoo. All rights reserved.