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:510.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00510000 | 2024-09-06 1:22PM EDT | 2024-09-09 | 31.63 | 29.70 | 30.44 | -8.81 | -21.79% | 16 | 11 | 29.69% |
| SPY240913C00510000 | 2024-09-06 4:03PM EDT | 2024-09-13 | 31.11 | 30.85 | 31.05 | -8.66 | -21.78% | 78 | 465 | 28.81% |
| SPY240920C00510000 | 2024-09-06 4:00PM EDT | 2024-09-20 | 32.29 | 31.94 | 32.79 | -8.73 | -21.28% | 144 | 20,512 | 29.12% |
| SPY240927C00510000 | 2024-09-04 12:34PM EDT | 2024-09-27 | 45.24 | 32.63 | 33.44 | 0.00 | - | 1 | 15 | 25.85% |
| SPY240930C00510000 | 2024-09-06 2:49PM EDT | 2024-09-30 | 33.77 | 32.82 | 33.62 | -9.92 | -22.71% | 5 | 1,239 | 24.70% |
| SPY241004C00510000 | 2024-09-06 11:09AM EDT | 2024-10-04 | 35.70 | 33.60 | 34.41 | -8.95 | -20.04% | 3 | 5 | 24.86% |
| SPY241018C00510000 | 2024-09-06 4:03PM EDT | 2024-10-18 | 36.19 | 35.95 | 36.76 | -8.52 | -19.06% | 19 | 3,230 | 24.71% |
| SPY241031C00510000 | 2024-09-06 11:46AM EDT | 2024-10-31 | 39.26 | 37.94 | 38.73 | -10.77 | -21.53% | 23 | 208 | 24.59% |
| SPY241115C00510000 | 2024-09-06 3:06PM EDT | 2024-11-15 | 41.84 | 40.91 | 41.71 | -6.80 | -13.98% | 57 | 638 | 25.60% |
| SPY241129C00510000 | 2024-08-29 2:47PM EDT | 2024-11-29 | 58.04 | 42.73 | 43.61 | 0.00 | - | 21 | 1,716 | 25.50% |
| SPY241220C00510000 | 2024-09-06 3:32PM EDT | 2024-12-20 | 46.55 | 45.59 | 45.88 | -6.36 | -12.02% | 20 | 10,171 | 25.05% |
| SPY241231C00510000 | 2024-09-06 2:52PM EDT | 2024-12-31 | 46.21 | 46.00 | 46.50 | -6.62 | -12.53% | 91 | 250 | 24.41% |
| SPY250117C00510000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 48.55 | 47.89 | 48.27 | -6.45 | -11.73% | 78 | 11,308 | 24.32% |
| SPY250131C00510000 | 2024-08-29 10:04AM EDT | 2025-01-31 | 66.52 | 48.93 | 50.45 | 0.00 | - | 5 | 624 | 24.90% |
| SPY250228C00510000 | 2024-09-06 2:46PM EDT | 2025-02-28 | 52.75 | 51.93 | 53.58 | -6.64 | -11.18% | 1 | 18 | 25.12% |
| SPY250321C00510000 | 2024-09-06 11:19AM EDT | 2025-03-21 | 55.45 | 54.44 | 54.93 | -8.84 | -13.75% | 15 | 2,315 | 24.67% |
| SPY250331C00510000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 57.89 | 54.63 | 55.58 | -16.20 | -21.87% | 1 | 133 | 24.50% |
| SPY250417C00510000 | 2024-08-29 2:36PM EDT | 2025-04-17 | 71.48 | 55.72 | 57.38 | 0.00 | - | 52 | 251 | 24.70% |
| SPY250620C00510000 | 2024-09-06 3:43PM EDT | 2025-06-20 | 62.40 | 61.39 | 61.97 | -7.60 | -10.86% | 502 | 4,604 | 24.36% |
| SPY250630C00510000 | 2024-09-05 11:03AM EDT | 2025-06-30 | 70.04 | 61.17 | 63.44 | 0.00 | - | 1 | 53 | 24.75% |
| SPY250815C00510000 | 2024-09-04 2:05PM EDT | 2025-08-15 | 74.28 | 64.65 | 66.90 | 0.00 | - | 2 | 111 | 24.80% |
| SPY250919C00510000 | 2024-09-06 3:32PM EDT | 2025-09-19 | 69.15 | 67.03 | 69.46 | -8.89 | -11.39% | 2 | 363 | 24.87% |
| SPY251219C00510000 | 2024-09-06 3:15PM EDT | 2025-12-19 | 73.64 | 73.45 | 74.24 | -10.11 | -12.07% | 4 | 1,308 | 24.40% |
| SPY260116C00510000 | 2024-09-03 12:34PM EDT | 2026-01-16 | 86.49 | 72.87 | 76.54 | 0.00 | - | 2 | 457 | 24.68% |
| SPY260618C00510000 | 2024-09-03 12:38PM EDT | 2026-06-18 | 95.72 | 81.03 | 86.00 | 0.00 | - | 6 | 10 | 25.06% |
| SPY261218C00510000 | 2024-09-06 2:30PM EDT | 2026-12-18 | 92.91 | 90.13 | 95.00 | -19.50 | -17.35% | 2 | 1,484 | 25.06% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00510000 | 2024-09-06 4:03PM EDT | 2024-09-09 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,835 | 1,574 | 28.52% |
| SPY240910P00510000 | 2024-09-06 4:05PM EDT | 2024-09-10 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 241 | 3,258 | 27.64% |
| SPY240911P00510000 | 2024-09-06 4:00PM EDT | 2024-09-11 | 0.14 | 0.17 | 0.18 | -0.04 | -22.22% | 924 | 757 | 26.07% |
| SPY240912P00510000 | 2024-09-06 4:14PM EDT | 2024-09-12 | 0.28 | 0.28 | 0.30 | +0.09 | +47.37% | 618 | 569 | 26.10% |
| SPY240913P00510000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.47 | 0.47 | 0.48 | +0.19 | +67.86% | 6,964 | 1,882 | 26.56% |
| SPY240920P00510000 | 2024-09-06 4:12PM EDT | 2024-09-20 | 1.87 | 1.86 | 1.89 | +0.91 | +94.79% | 21,519 | 76,110 | 26.83% |
| SPY240927P00510000 | 2024-09-06 4:02PM EDT | 2024-09-27 | 2.72 | 2.77 | 2.81 | +1.21 | +80.13% | 3,302 | 2,713 | 25.02% |
| SPY240930P00510000 | 2024-09-06 4:14PM EDT | 2024-09-30 | 2.98 | 2.95 | 2.99 | +1.33 | +80.61% | 8,164 | 12,541 | 23.93% |
| SPY241004P00510000 | 2024-09-06 4:13PM EDT | 2024-10-04 | 3.70 | 3.58 | 3.63 | +1.56 | +72.90% | 677 | 744 | 23.82% |
| SPY241011P00510000 | 2024-09-06 4:08PM EDT | 2024-10-11 | 4.20 | 4.27 | 4.34 | +1.38 | +48.94% | 310 | 573 | 22.88% |
| SPY241018P00510000 | 2024-09-06 4:14PM EDT | 2024-10-18 | 4.90 | 4.97 | 4.95 | +1.72 | +54.09% | 5,211 | 49,100 | 22.06% |
| SPY241031P00510000 | 2024-09-06 4:00PM EDT | 2024-10-31 | 6.03 | 6.01 | 6.08 | +1.89 | +45.65% | 8,778 | 8,464 | 21.11% |
| SPY241115P00510000 | 2024-09-06 4:13PM EDT | 2024-11-15 | 7.81 | 7.76 | 7.84 | +2.27 | +40.97% | 3,104 | 21,113 | 21.10% |
| SPY241129P00510000 | 2024-09-06 2:21PM EDT | 2024-11-29 | 8.76 | 8.64 | 8.78 | +2.12 | +31.93% | 80 | 2,129 | 20.39% |
| SPY241220P00510000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 10.28 | 10.30 | 10.36 | +2.60 | +33.85% | 987 | 20,117 | 19.90% |
| SPY241231P00510000 | 2024-09-06 3:33PM EDT | 2024-12-31 | 10.58 | 10.82 | 10.94 | +2.02 | +23.60% | 264 | 2,044 | 19.50% |
| SPY250117P00510000 | 2024-09-06 4:03PM EDT | 2025-01-17 | 11.87 | 11.89 | 12.01 | +2.42 | +25.61% | 554 | 25,036 | 19.18% |
| SPY250131P00510000 | 2024-09-06 4:13PM EDT | 2025-01-31 | 12.78 | 12.60 | 12.78 | +2.61 | +25.66% | 17 | 664 | 18.89% |
| SPY250228P00510000 | 2024-09-06 12:34PM EDT | 2025-02-28 | 14.05 | 14.01 | 14.21 | +2.31 | +19.68% | 3,501 | 33 | 18.42% |
| SPY250321P00510000 | 2024-09-06 4:03PM EDT | 2025-03-21 | 15.16 | 15.15 | 15.26 | +3.16 | +26.33% | 39 | 11,197 | 18.16% |
| SPY250331P00510000 | 2024-09-06 4:00PM EDT | 2025-03-31 | 15.54 | 15.49 | 15.70 | +2.67 | +20.75% | 31 | 462 | 18.02% |
| SPY250417P00510000 | 2024-09-06 11:45AM EDT | 2025-04-17 | 16.54 | 16.39 | 16.59 | +2.70 | +19.51% | 3 | 75 | 17.92% |
| SPY250620P00510000 | 2024-09-06 3:46PM EDT | 2025-06-20 | 18.86 | 19.01 | 19.16 | +2.07 | +12.33% | 318 | 11,041 | 17.30% |
| SPY250630P00510000 | 2024-09-06 11:46AM EDT | 2025-06-30 | 19.49 | 19.34 | 19.58 | +3.38 | +20.98% | 10 | 35 | 17.24% |
| SPY250815P00510000 | 2024-09-05 3:56PM EDT | 2025-08-15 | 18.30 | 21.30 | 21.56 | 0.00 | - | 1 | 60 | 17.09% |
| SPY250919P00510000 | 2024-09-06 2:52PM EDT | 2025-09-19 | 22.25 | 22.53 | 22.80 | +2.85 | +14.69% | 1,003 | 1,361 | 16.90% |
| SPY251219P00510000 | 2024-09-04 2:15PM EDT | 2025-12-19 | 24.87 | 25.50 | 25.90 | +2.50 | +11.18% | 1 | 1,133 | 16.56% |
| SPY260116P00510000 | 2024-09-05 3:50PM EDT | 2026-01-16 | 23.50 | 26.17 | 27.19 | 0.00 | - | 5 | 839 | 16.64% |
| SPY260618P00510000 | 2024-08-21 1:40PM EDT | 2026-06-18 | 24.49 | 29.75 | 32.45 | 0.00 | - | 2 | 20 | 16.52% |
| SPY261218P00510000 | 2024-09-05 3:32PM EDT | 2026-12-18 | 32.20 | 34.14 | 37.03 | 0.00 | - | 31 | 3,170 | 16.10% |
© 2024 Yahoo. All rights reserved.