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:514.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00514000 | 2024-09-11 11:56AM EDT | 2024-09-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00514000 | 2024-09-16 3:31PM EDT | 2024-09-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 0.00% |
| SPY240930C00514000 | 2024-09-17 3:53PM EDT | 2024-09-30 | 48.86 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| SPY241031C00514000 | 2024-09-06 11:46AM EDT | 2024-10-31 | 35.95 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.00% |
| SPY241115C00514000 | 2024-09-16 11:48AM EDT | 2024-11-15 | 53.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241129C00514000 | 2024-09-13 3:26PM EDT | 2024-11-29 | 56.31 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| SPY241231C00514000 | 2024-09-17 2:43PM EDT | 2024-12-31 | 59.84 | 0.00 | 0.00 | 0.00 | - | 8 | 2,135 | 0.00% |
| SPY250131C00514000 | 2024-09-17 11:23AM EDT | 2025-01-31 | 65.28 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPY250228C00514000 | 2024-09-16 12:18PM EDT | 2025-02-28 | 64.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250331C00514000 | 2024-09-17 1:40PM EDT | 2025-03-31 | 67.86 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY250630C00514000 | 2024-09-03 3:21PM EDT | 2025-06-30 | 69.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250815C00514000 | 2024-08-23 12:56PM EDT | 2025-08-15 | 78.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00514000 | 2024-09-17 3:59PM EDT | 2024-09-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 597 | 50.00% |
| SPY240919P00514000 | 2024-09-17 3:15PM EDT | 2024-09-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 170 | 25.00% |
| SPY240920P00514000 | 2024-09-17 3:52PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 14,383 | 25.00% |
| SPY240927P00514000 | 2024-09-17 3:06PM EDT | 2024-09-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 308 | 2,431 | 12.50% |
| SPY240930P00514000 | 2024-09-17 3:23PM EDT | 2024-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,152 | 2,031 | 12.50% |
| SPY241018P00514000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 809 | 21,331 | 6.25% |
| SPY241031P00514000 | 2024-09-17 11:15AM EDT | 2024-10-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 358 | 6.25% |
| SPY241115P00514000 | 2024-09-17 3:53PM EDT | 2024-11-15 | 3.49 | 0.00 | 0.00 | 0.00 | - | 27 | 1,485 | 6.25% |
| SPY241129P00514000 | 2024-09-17 3:29PM EDT | 2024-11-29 | 4.32 | 0.00 | 0.00 | 0.00 | - | 21 | 6,341 | 3.13% |
| SPY241231P00514000 | 2024-09-17 3:34PM EDT | 2024-12-31 | 6.26 | 0.00 | 0.00 | 0.00 | - | 14 | 144 | 3.13% |
| SPY250131P00514000 | 2024-09-13 9:30AM EDT | 2025-01-31 | 8.01 | 0.00 | 0.00 | 0.00 | - | 8 | 553 | 3.13% |
| SPY250228P00514000 | 2024-09-17 10:11AM EDT | 2025-02-28 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPY250331P00514000 | 2024-09-17 4:02PM EDT | 2025-03-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 3.13% |
| SPY250630P00514000 | 2024-08-15 12:07PM EDT | 2025-06-30 | 15.03 | 14.07 | 14.24 | 0.00 | - | 2 | 2 | 17.47% |
| SPY250815P00514000 | 2024-09-13 10:00AM EDT | 2025-08-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
© 2024 Yahoo. All rights reserved.