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:515.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00515000 | 2024-10-11 4:05PM EDT | 2024-10-11 | 64.38 | 63.75 | 64.78 | +3.61 | +5.94% | 21 | 17 | 107.62% |
| SPY241018C00515000 | 2024-10-11 2:43PM EDT | 2024-10-18 | 64.76 | 64.26 | 64.96 | +3.88 | +6.37% | 2 | 5,878 | 42.07% |
| SPY241025C00515000 | 2024-10-09 11:40AM EDT | 2024-10-25 | 62.98 | 64.98 | 65.68 | 0.00 | - | 1 | 120 | 37.67% |
| SPY241031C00515000 | 2024-10-10 4:12PM EDT | 2024-10-31 | 63.04 | 65.53 | 66.25 | 0.00 | - | 2 | 334 | 35.07% |
| SPY241101C00515000 | 2024-10-11 2:55PM EDT | 2024-11-01 | 66.48 | 65.83 | 66.54 | +7.34 | +12.41% | 12 | 54 | 35.66% |
| SPY241108C00515000 | 2024-10-11 3:42PM EDT | 2024-11-08 | 68.05 | 67.19 | 67.36 | +6.55 | +10.65% | 2 | 3 | 34.11% |
| SPY241115C00515000 | 2024-10-10 4:12PM EDT | 2024-11-15 | 65.44 | 68.05 | 68.19 | 0.00 | - | 7 | 1,036 | 33.06% |
| SPY241122C00515000 | 2024-10-09 10:52AM EDT | 2024-11-22 | 65.35 | 68.96 | 69.11 | 0.00 | - | 3 | 8 | 32.50% |
| SPY241129C00515000 | 2024-10-04 10:53AM EDT | 2024-11-29 | 62.07 | 69.77 | 69.93 | 0.00 | - | 132 | 279 | 31.86% |
| SPY241220C00515000 | 2024-10-11 3:03PM EDT | 2024-12-20 | 72.78 | 71.82 | 72.84 | +3.38 | +4.87% | 5 | 8,267 | 31.38% |
| SPY241231C00515000 | 2024-10-11 2:21PM EDT | 2024-12-31 | 73.09 | 72.35 | 73.26 | +3.08 | +4.40% | 2 | 3,885 | 29.78% |
| SPY250117C00515000 | 2024-10-11 3:25PM EDT | 2025-01-17 | 75.14 | 74.09 | 74.86 | +3.14 | +4.36% | 46 | 4,837 | 29.06% |
| SPY250131C00515000 | 2024-10-10 10:02AM EDT | 2025-01-31 | 76.43 | 75.65 | 76.52 | +2.98 | +4.06% | 1 | 47 | 29.03% |
| SPY250228C00515000 | 2024-09-30 1:50PM EDT | 2025-02-28 | 72.75 | 78.78 | 79.72 | 0.00 | - | 2 | 38 | 29.00% |
| SPY250321C00515000 | 2024-10-11 10:38AM EDT | 2025-03-21 | 81.67 | 80.77 | 81.71 | +3.57 | +4.57% | 2 | 4,151 | 28.74% |
| SPY250331C00515000 | 2024-10-07 9:32AM EDT | 2025-03-31 | 75.00 | 81.12 | 82.09 | 0.00 | - | 1 | 231 | 28.20% |
| SPY250417C00515000 | 2024-10-08 1:09PM EDT | 2025-04-17 | 76.36 | 82.56 | 83.55 | 0.00 | - | 129 | 699 | 28.01% |
| SPY250620C00515000 | 2024-10-09 11:57AM EDT | 2025-06-20 | 87.27 | 88.30 | 89.40 | 0.00 | - | 4 | 1,442 | 27.97% |
| SPY250630C00515000 | 2024-10-10 1:07PM EDT | 2025-06-30 | 86.58 | 88.57 | 89.78 | 0.00 | - | 2 | 37 | 27.67% |
| SPY250815C00515000 | 2024-10-02 10:08AM EDT | 2025-08-15 | 83.84 | 92.34 | 93.64 | 0.00 | - | 2 | 38 | 27.70% |
| SPY250919C00515000 | 2024-10-09 9:58AM EDT | 2025-09-19 | 91.61 | 95.07 | 96.49 | 0.00 | - | 1 | 237 | 27.76% |
| SPY250930C00515000 | 2024-10-09 3:33PM EDT | 2025-09-30 | 95.04 | 95.42 | 96.89 | 0.00 | - | 2 | 6 | 27.53% |
| SPY251219C00515000 | 2024-10-09 12:12PM EDT | 2025-12-19 | 102.44 | 101.23 | 102.80 | +1.96 | +1.95% | 1 | 694 | 27.60% |
| SPY260116C00515000 | 2024-10-09 11:32AM EDT | 2026-01-16 | 102.33 | 102.29 | 104.01 | +1.33 | +1.32% | 2 | 483 | 27.29% |
| SPY260618C00515000 | 2024-10-08 3:47PM EDT | 2026-06-18 | 109.32 | 112.20 | 114.58 | 0.00 | - | 5 | 11 | 27.69% |
| SPY261218C00515000 | 2024-10-10 10:25AM EDT | 2026-12-18 | 121.16 | 121.96 | 125.00 | 0.00 | - | 1 | 2,702 | 27.76% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011P00515000 | 2024-10-11 2:51PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,750 | 71.88% |
| SPY241014P00515000 | 2024-10-11 4:00PM EDT | 2024-10-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 776 | 901 | 38.28% |
| SPY241015P00515000 | 2024-10-11 3:42PM EDT | 2024-10-15 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 450 | 38.09% |
| SPY241016P00515000 | 2024-10-10 3:50PM EDT | 2024-10-16 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 401 | 35.74% |
| SPY241017P00515000 | 2024-10-11 3:01PM EDT | 2024-10-17 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 137 | 898 | 35.35% |
| SPY241018P00515000 | 2024-10-11 4:00PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 310 | 27,442 | 34.57% |
| SPY241025P00515000 | 2024-10-11 4:14PM EDT | 2024-10-25 | 0.31 | 0.31 | 0.32 | -0.08 | -20.51% | 605 | 3,555 | 29.88% |
| SPY241031P00515000 | 2024-10-11 3:06PM EDT | 2024-10-31 | 0.53 | 0.54 | 0.56 | -0.18 | -25.35% | 553 | 11,982 | 27.82% |
| SPY241101P00515000 | 2024-10-11 3:41PM EDT | 2024-11-01 | 0.61 | 0.62 | 0.64 | -0.17 | -21.79% | 40 | 2,713 | 27.87% |
| SPY241108P00515000 | 2024-10-11 4:14PM EDT | 2024-11-08 | 1.16 | 1.16 | 1.18 | -0.24 | -17.14% | 58 | 1,340 | 27.53% |
| SPY241115P00515000 | 2024-10-11 4:14PM EDT | 2024-11-15 | 1.56 | 1.54 | 1.55 | -0.26 | -14.29% | 292 | 54,366 | 26.32% |
| SPY241122P00515000 | 2024-10-11 2:59PM EDT | 2024-11-22 | 1.86 | 1.91 | 1.94 | -0.39 | -17.33% | 9 | 213 | 25.45% |
| SPY241129P00515000 | 2024-10-11 4:04PM EDT | 2024-11-29 | 2.24 | 2.21 | 2.24 | -0.34 | -13.18% | 92 | 10,380 | 24.50% |
| SPY241220P00515000 | 2024-10-11 3:43PM EDT | 2024-12-20 | 3.38 | 3.46 | 3.48 | -0.38 | -10.11% | 485 | 12,283 | 23.29% |
| SPY241231P00515000 | 2024-10-11 4:13PM EDT | 2024-12-31 | 3.91 | 3.90 | 3.92 | -0.49 | -11.14% | 42 | 29,940 | 22.48% |
| SPY250117P00515000 | 2024-10-11 3:41PM EDT | 2025-01-17 | 4.71 | 4.80 | 4.84 | -0.41 | -8.01% | 46 | 27,038 | 21.90% |
| SPY250131P00515000 | 2024-10-11 3:55PM EDT | 2025-01-31 | 5.38 | 5.46 | 5.52 | -0.59 | -9.88% | 31 | 847 | 21.44% |
| SPY250228P00515000 | 2024-10-11 3:24PM EDT | 2025-02-28 | 6.65 | 6.75 | 6.83 | -0.65 | -8.90% | 2 | 50 | 20.72% |
| SPY250321P00515000 | 2024-10-11 10:59AM EDT | 2025-03-21 | 7.74 | 7.78 | 7.81 | -0.49 | -5.95% | 103 | 11,430 | 20.34% |
| SPY250331P00515000 | 2024-10-03 10:13AM EDT | 2025-03-31 | 9.94 | 8.15 | 8.21 | 0.00 | - | 1 | 786 | 20.13% |
| SPY250417P00515000 | 2024-10-11 4:13PM EDT | 2025-04-17 | 8.96 | 8.91 | 9.00 | -0.56 | -5.88% | 7 | 1,416 | 19.92% |
| SPY250620P00515000 | 2024-10-11 11:51AM EDT | 2025-06-20 | 11.27 | 11.31 | 11.35 | -0.73 | -6.08% | 60 | 13,154 | 18.99% |
| SPY250630P00515000 | 2024-10-07 11:54AM EDT | 2025-06-30 | 13.15 | 11.63 | 11.74 | 0.00 | - | 1 | 70 | 18.90% |
| SPY250815P00515000 | 2024-10-11 2:28PM EDT | 2025-08-15 | 13.37 | 13.46 | 13.57 | -0.75 | -5.31% | 3 | 276 | 18.62% |
| SPY250919P00515000 | 2024-10-11 2:56PM EDT | 2025-09-19 | 14.57 | 14.73 | 14.79 | -0.71 | -4.65% | 14 | 7,454 | 18.37% |
| SPY250930P00515000 | 2024-10-07 12:13PM EDT | 2025-09-30 | 16.93 | 15.05 | 15.19 | 0.00 | - | 2 | 13 | 18.32% |
| SPY251219P00515000 | 2024-10-11 12:43PM EDT | 2025-12-19 | 17.90 | 17.58 | 17.71 | +0.02 | +0.11% | 414 | 3,522 | 17.85% |
| SPY260116P00515000 | 2024-10-10 3:35PM EDT | 2026-01-16 | 18.78 | 18.33 | 18.66 | -0.38 | -1.98% | 1 | 966 | 17.77% |
| SPY260618P00515000 | 2024-09-27 1:05PM EDT | 2026-06-18 | 24.03 | 21.99 | 22.92 | 0.00 | - | 2 | 48 | 17.18% |
| SPY261218P00515000 | 2024-10-08 10:46AM EDT | 2026-12-18 | 26.82 | 26.65 | 27.41 | -1.68 | -5.89% | 1 | 1,688 | 16.68% |
| SPY270115P00515000 | 2024-10-10 12:16PM EDT | 2027-01-15 | 27.56 | 26.22 | 29.67 | 0.00 | - | 2 | 117 | 17.17% |
© 2024 Yahoo. All rights reserved.