SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:511.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00511000 | 2024-09-11 3:43PM EDT | 2024-09-18 | 42.03 | 55.06 | 55.66 | 0.00 | - | - | 1 | 86.26% |
| SPY240920C00511000 | 2024-09-11 10:10AM EDT | 2024-09-20 | 33.64 | 54.92 | 55.69 | 0.00 | - | 1 | 463 | 60.11% |
| SPY240927C00511000 | 2024-09-09 2:07PM EDT | 2024-09-27 | 36.17 | 55.04 | 55.90 | 0.00 | - | 35 | 38 | 41.24% |
| SPY240930C00511000 | 2024-09-06 1:30PM EDT | 2024-09-30 | 33.11 | 55.08 | 55.93 | 0.00 | - | 2 | 104 | 36.73% |
| SPY241018C00511000 | 2024-09-10 12:21PM EDT | 2024-10-18 | 38.40 | 56.65 | 57.52 | 0.00 | - | - | 21 | 29.88% |
| SPY241031C00511000 | 2024-08-28 3:01PM EDT | 2024-10-31 | 53.89 | 57.96 | 58.80 | 0.00 | - | 2 | 127 | 28.25% |
| SPY241115C00511000 | 2024-09-12 3:51PM EDT | 2024-11-15 | 54.15 | 60.89 | 61.53 | 0.00 | - | - | 33 | 29.32% |
| SPY241129C00511000 | 2024-09-04 11:02AM EDT | 2024-11-29 | 53.87 | 62.47 | 63.06 | 0.00 | - | 1 | 23 | 28.62% |
| SPY241231C00511000 | 2024-09-16 11:34AM EDT | 2024-12-31 | 61.17 | 64.80 | 65.81 | 0.00 | - | 2 | 81 | 27.05% |
| SPY250131C00511000 | 2024-08-29 9:49AM EDT | 2025-01-31 | 65.14 | 68.58 | 68.79 | 0.00 | - | 2 | 161 | 26.61% |
| SPY250228C00511000 | 2024-09-05 10:45AM EDT | 2025-02-28 | 60.84 | 71.32 | 72.43 | 0.00 | - | 1 | 2 | 27.26% |
| SPY250331C00511000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 73.25 | 72.96 | 74.10 | 0.00 | - | 2 | 8 | 26.24% |
| SPY250630C00511000 | 2024-09-16 3:15PM EDT | 2025-06-30 | 77.18 | 80.47 | 81.80 | 0.00 | - | 2 | 3 | 26.25% |
| SPY250815C00511000 | 2024-08-22 9:53AM EDT | 2025-08-15 | 83.10 | 83.13 | 84.60 | 0.00 | - | 2 | 23 | 25.87% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00511000 | 2024-09-16 3:48PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 506 | 62.50% |
| SPY240918P00511000 | 2024-09-17 9:52AM EDT | 2024-09-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 633 | 50.39% |
| SPY240919P00511000 | 2024-09-16 4:03PM EDT | 2024-09-19 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 37 | 46.48% |
| SPY240920P00511000 | 2024-09-17 10:04AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.02 | -14.29% | 67 | 2,598 | 43.95% |
| SPY240927P00511000 | 2024-09-17 10:42AM EDT | 2024-09-27 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 82 | 2,537 | 29.20% |
| SPY240930P00511000 | 2024-09-17 10:33AM EDT | 2024-09-30 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 8 | 1,358 | 26.54% |
| SPY241018P00511000 | 2024-09-17 10:38AM EDT | 2024-10-18 | 1.00 | 0.96 | 0.97 | -0.21 | -17.36% | 7 | 479 | 22.36% |
| SPY241031P00511000 | 2024-09-17 10:26AM EDT | 2024-10-31 | 1.60 | 1.55 | 1.57 | -0.54 | -25.23% | 125 | 1,888 | 21.13% |
| SPY241115P00511000 | 2024-09-17 10:01AM EDT | 2024-11-15 | 3.01 | 2.79 | 2.80 | -0.23 | -7.10% | 1 | 476 | 21.43% |
| SPY241129P00511000 | 2024-09-12 1:27PM EDT | 2024-11-29 | 4.42 | 3.47 | 3.50 | 0.00 | - | 6 | 463 | 20.67% |
| SPY241231P00511000 | 2024-09-13 10:34AM EDT | 2024-12-31 | 5.55 | 5.18 | 5.23 | -0.29 | -4.97% | 1 | 44 | 19.79% |
| SPY250131P00511000 | 2024-09-17 10:44AM EDT | 2025-01-31 | 6.80 | 6.76 | 6.81 | -1.70 | -20.00% | 1 | 501 | 19.22% |
| SPY250228P00511000 | 2024-09-06 3:30PM EDT | 2025-02-28 | 14.03 | 7.99 | 8.04 | 0.00 | - | 2 | 0 | 18.72% |
| SPY250331P00511000 | 2024-09-13 10:23AM EDT | 2025-03-31 | 9.87 | 9.29 | 9.36 | 0.00 | - | 2 | 6 | 18.32% |
| SPY250630P00511000 | 2024-08-05 2:04PM EDT | 2025-06-30 | 29.84 | 16.85 | 17.04 | 0.00 | - | - | 25 | 20.16% |
| SPY250815P00511000 | 2024-09-03 9:46AM EDT | 2025-08-15 | 15.32 | 14.79 | 14.88 | 0.00 | - | 1 | 42 | 17.46% |
© 2024 Yahoo. All rights reserved.