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:509.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00509000 | 2024-08-15 12:30PM EDT | 2024-09-13 | 46.84 | 31.82 | 32.28 | 0.00 | - | 10 | 118 | 37.53% |
| SPY240920C00509000 | 2024-09-03 2:24PM EDT | 2024-09-20 | 46.16 | 32.87 | 33.73 | 0.00 | - | 3 | 144 | 31.90% |
| SPY240927C00509000 | 2024-09-03 12:43PM EDT | 2024-09-27 | 48.30 | 33.53 | 34.31 | 0.00 | - | 1 | 2 | 27.34% |
| SPY240930C00509000 | 2024-08-06 10:19AM EDT | 2024-09-30 | 29.34 | 42.63 | 43.83 | 0.00 | - | 7 | 9 | 48.87% |
| SPY241031C00509000 | 2024-08-30 11:55AM EDT | 2024-10-31 | 55.41 | 38.78 | 39.57 | 0.00 | - | 1 | 29 | 25.24% |
| SPY241115C00509000 | 2024-09-06 11:47AM EDT | 2024-11-15 | 43.00 | 41.73 | 42.54 | +43.00 | - | 2 | - | 26.16% |
| SPY241129C00509000 | 2024-08-07 10:44AM EDT | 2024-11-29 | 39.97 | 46.91 | 47.29 | 0.00 | - | 66 | 67 | 29.20% |
| SPY241231C00509000 | 2024-09-04 3:00PM EDT | 2024-12-31 | 55.60 | 46.51 | 47.56 | 0.00 | - | 2 | 66 | 25.02% |
| SPY250131C00509000 | 2024-08-29 9:50AM EDT | 2025-01-31 | 66.18 | 49.72 | 51.25 | 0.00 | - | 2 | 337 | 25.22% |
| SPY250228C00509000 | 2024-08-26 3:01PM EDT | 2025-02-28 | 70.18 | 52.70 | 54.36 | 0.00 | - | - | 3 | 25.40% |
| SPY250331C00509000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 74.95 | 54.98 | 56.78 | 0.00 | - | 2 | 134 | 25.03% |
| SPY250630C00509000 | 2024-08-30 9:50AM EDT | 2025-06-30 | 78.46 | 61.91 | 64.19 | 0.00 | - | 2 | 2 | 24.94% |
| SPY250815C00509000 | 2024-08-27 3:34PM EDT | 2025-08-15 | 83.04 | 65.38 | 67.63 | 0.00 | - | 2 | 76 | 24.97% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00509000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.43 | 0.42 | 0.44 | +0.17 | +65.38% | 640 | 587 | 31.69% |
| SPY240920P00509000 | 2024-09-06 4:13PM EDT | 2024-09-20 | 1.79 | 1.78 | 1.80 | +0.86 | +92.47% | 1,567 | 2,741 | 29.21% |
| SPY240927P00509000 | 2024-09-06 3:32PM EDT | 2024-09-27 | 2.40 | 2.66 | 2.71 | +0.85 | +54.84% | 398 | 510 | 26.54% |
| SPY240930P00509000 | 2024-09-06 3:53PM EDT | 2024-09-30 | 2.73 | 2.84 | 2.88 | +1.18 | +76.13% | 677 | 884 | 25.20% |
| SPY241031P00509000 | 2024-09-06 3:54PM EDT | 2024-10-31 | 5.83 | 5.85 | 5.93 | +1.26 | +27.57% | 29 | 390 | 21.66% |
| SPY241115P00509000 | 2024-09-06 11:14AM EDT | 2024-11-15 | 7.34 | 7.58 | 7.66 | +7.34 | - | 24 | - | 21.55% |
| SPY241129P00509000 | 2024-09-06 4:03PM EDT | 2024-11-29 | 8.48 | 8.46 | 8.60 | +3.40 | +66.93% | 106 | 913 | 20.77% |
| SPY241231P00509000 | 2024-09-06 2:28PM EDT | 2024-12-31 | 10.79 | 10.64 | 10.75 | +1.87 | +20.96% | 10 | 687 | 19.79% |
| SPY250131P00509000 | 2024-08-07 3:36PM EDT | 2025-01-31 | 20.10 | 12.44 | 12.59 | 0.00 | - | 7 | 406 | 19.15% |
| SPY250228P00509000 | 2024-09-03 3:58PM EDT | 2025-02-28 | 11.05 | 13.80 | 13.98 | +11.05 | - | - | 13 | 18.62% |
| SPY250331P00509000 | 2024-08-28 10:58AM EDT | 2025-03-31 | 9.62 | 15.28 | 15.50 | 0.00 | - | 42 | 68 | 18.22% |
| SPY250630P00509000 | 2024-07-22 9:49AM EDT | 2025-06-30 | 13.89 | 13.24 | 13.37 | 0.00 | - | - | 3 | 13.90% |
| SPY250815P00509000 | 2024-09-04 10:11AM EDT | 2025-08-15 | 17.22 | 21.06 | 21.32 | 0.00 | - | 1 | 82 | 17.22% |
© 2024 Yahoo. All rights reserved.