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:507.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00507000 | 2024-10-01 12:32PM EDT | 2024-10-18 | 63.31 | 66.85 | 67.73 | 0.00 | - | 1 | 7 | 46.45% |
| SPY241031C00507000 | 2024-09-26 10:02AM EDT | 2024-10-31 | 69.97 | 67.96 | 69.18 | 0.00 | - | 1 | 70 | 38.61% |
| SPY241115C00507000 | 2024-09-26 3:03PM EDT | 2024-11-15 | 70.61 | 70.77 | 70.94 | 0.00 | - | 11 | 48 | 35.26% |
| SPY241129C00507000 | 2024-09-26 3:21PM EDT | 2024-11-29 | 72.43 | 72.44 | 72.61 | 0.00 | - | 18 | 30 | 33.70% |
| SPY241231C00507000 | 2024-09-26 11:54AM EDT | 2024-12-31 | 74.63 | 74.44 | 75.83 | 0.00 | - | 8 | 102 | 31.26% |
| SPY250131C00507000 | 2024-09-30 11:09AM EDT | 2025-01-31 | 76.91 | 77.58 | 79.04 | 0.00 | - | 2 | 90 | 30.34% |
| SPY250228C00507000 | 2024-10-04 11:22AM EDT | 2025-02-28 | 77.86 | 80.70 | 82.25 | -0.50 | -0.64% | 2 | 5 | 30.24% |
| SPY250331C00507000 | 2024-10-01 9:41AM EDT | 2025-03-31 | 81.17 | 82.61 | 84.34 | 0.00 | - | 1 | 26 | 29.17% |
| SPY250630C00507000 | 2024-10-02 10:15AM EDT | 2025-06-30 | 86.77 | 90.02 | 91.96 | 0.00 | - | 2 | 8 | 28.54% |
| SPY250815C00507000 | 2024-10-02 10:12AM EDT | 2025-08-15 | 90.22 | 93.66 | 95.71 | 0.00 | - | 2 | 53 | 28.49% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00507000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.32 | 0.38 | 0.39 | -0.24 | -42.86% | 419 | 6,872 | 34.23% |
| SPY241031P00507000 | 2024-10-04 10:10AM EDT | 2024-10-31 | 0.94 | 0.82 | 0.84 | -0.13 | -12.15% | 1 | 1,801 | 27.88% |
| SPY241115P00507000 | 2024-10-04 2:17PM EDT | 2024-11-15 | 2.00 | 1.82 | 1.84 | -0.38 | -15.97% | 71 | 1,236 | 26.49% |
| SPY241129P00507000 | 2024-10-04 10:23AM EDT | 2024-11-29 | 2.82 | 2.48 | 2.51 | -0.43 | -13.23% | 2 | 310 | 24.80% |
| SPY241231P00507000 | 2024-10-03 4:00PM EDT | 2024-12-31 | 4.91 | 4.10 | 4.17 | 0.00 | - | 280 | 512 | 22.89% |
| SPY250131P00507000 | 2024-10-04 12:15PM EDT | 2025-01-31 | 6.08 | 5.61 | 5.70 | +0.28 | +4.83% | 4 | 2 | 21.81% |
| SPY250228P00507000 | 2024-10-01 1:58PM EDT | 2025-02-28 | 7.41 | 6.84 | 6.93 | 0.00 | - | 3 | 8 | 21.03% |
| SPY250331P00507000 | 2024-10-03 1:25PM EDT | 2025-03-31 | 9.48 | 8.18 | 8.27 | 0.00 | - | 18 | 22 | 20.44% |
| SPY250630P00507000 | 2024-09-23 10:29AM EDT | 2025-06-30 | 11.17 | 11.58 | 11.72 | 0.00 | - | 1 | 7 | 19.19% |
| SPY250815P00507000 | 2024-09-30 3:55PM EDT | 2025-08-15 | 12.92 | 13.36 | 13.50 | 0.00 | - | 114 | 307 | 18.90% |
© 2024 Yahoo. All rights reserved.