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:513.00
CallsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00513000 | 2024-09-04 11:36AM EDT | 2024-09-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240927C00513000 | 2024-09-06 10:47AM EDT | 2024-09-27 | 32.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00513000 | 2024-09-03 9:47AM EDT | 2024-09-30 | 48.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY241031C00513000 | 2024-08-12 10:37AM EDT | 2024-10-31 | 34.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241129C00513000 | 2024-07-31 2:21PM EDT | 2024-11-29 | 52.67 | 59.10 | 60.00 | 0.00 | - | 2 | 7 | 41.41% |
| SPY241231C00513000 | 2024-09-06 4:02PM EDT | 2024-12-31 | 43.99 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| SPY250131C00513000 | 2024-08-29 2:52PM EDT | 2025-01-31 | 61.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250228C00513000 | 2024-08-28 10:26AM EDT | 2025-02-28 | 66.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00513000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00513000 | 2024-08-30 9:33AM EDT | 2025-06-30 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00513000 | 2024-08-22 2:21PM EDT | 2025-08-15 | 77.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00513000 | 2024-09-09 3:48PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,652 | 0 | 25.00% |
| SPY240911P00513000 | 2024-09-09 11:15AM EDT | 2024-09-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY240912P00513000 | 2024-09-09 3:12PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY240913P00513000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| SPY240920P00513000 | 2024-09-09 4:11PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 6.25% |
| SPY240927P00513000 | 2024-09-09 3:13PM EDT | 2024-09-27 | 1.70 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| SPY240930P00513000 | 2024-09-09 3:25PM EDT | 2024-09-30 | 1.88 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| SPY241031P00513000 | 2024-09-09 2:39PM EDT | 2024-10-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| SPY241115P00513000 | 2024-09-09 12:56PM EDT | 2024-11-15 | 5.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129P00513000 | 2024-09-09 1:42PM EDT | 2024-11-29 | 7.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231P00513000 | 2024-09-06 3:27PM EDT | 2024-12-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250131P00513000 | 2024-09-04 9:56AM EDT | 2025-01-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250228P00513000 | 2024-09-09 1:26PM EDT | 2025-02-28 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250331P00513000 | 2024-08-30 11:48AM EDT | 2025-03-31 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630P00513000 | 2024-09-06 12:48PM EDT | 2025-06-30 | 20.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250815P00513000 | 2024-08-30 4:02PM EDT | 2025-08-15 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.