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:508.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00508000 | 2024-09-17 2:51PM EDT | 2024-09-20 | 53.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00508000 | 2024-08-06 11:00AM EDT | 2024-09-30 | 31.05 | 43.47 | 44.71 | 0.00 | - | - | 49 | 0.00% |
| SPY241018C00508000 | 2024-09-17 10:58AM EDT | 2024-10-18 | 59.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 2024-10-31 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 0.00% |
| SPY241129C00508000 | 2024-08-23 10:19AM EDT | 2024-11-29 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00508000 | 2024-09-17 4:05PM EDT | 2024-12-31 | 65.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250131C00508000 | 2024-09-17 10:53AM EDT | 2025-01-31 | 71.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00508000 | 2024-08-26 2:46PM EDT | 2025-02-28 | 71.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00508000 | 2024-09-17 1:48PM EDT | 2025-03-31 | 72.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00508000 | 2024-09-17 1:42PM EDT | 2025-06-30 | 79.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00508000 | 2024-09-09 10:07AM EDT | 2025-08-15 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00508000 | 2024-09-17 3:46PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240927P00508000 | 2024-09-17 2:41PM EDT | 2024-09-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240930P00508000 | 2024-09-17 3:44PM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,175 | 0 | 12.50% |
| SPY241018P00508000 | 2024-09-17 3:33PM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 6.25% |
| SPY241031P00508000 | 2024-09-17 3:44PM EDT | 2024-10-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241115P00508000 | 2024-09-16 2:57PM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY241129P00508000 | 2024-09-17 10:04AM EDT | 2024-11-29 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231P00508000 | 2024-09-16 3:55PM EDT | 2024-12-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250131P00508000 | 2024-09-16 1:36PM EDT | 2025-01-31 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250228P00508000 | 2024-09-03 3:57PM EDT | 2025-02-28 | 10.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250331P00508000 | 2024-09-12 10:01AM EDT | 2025-03-31 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00508000 | 2024-09-05 2:47PM EDT | 2025-06-30 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00508000 | 2024-09-06 11:22AM EDT | 2025-08-15 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.