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:519.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00519000 | 2024-09-12 11:49AM EDT | 2024-09-20 | 36.42 | 42.61 | 43.70 | 0.00 | - | 1 | 1,448 | 36.69% |
| SPY240927C00519000 | 2024-09-06 11:32AM EDT | 2024-09-27 | 27.02 | 42.67 | 43.73 | 0.00 | - | 2 | 6 | 26.17% |
| SPY240930C00519000 | 2024-09-06 3:41PM EDT | 2024-09-30 | 25.90 | 42.69 | 43.76 | 0.00 | - | 3 | 114 | 23.96% |
| SPY241018C00519000 | 2024-09-13 1:18PM EDT | 2024-10-18 | 46.20 | 44.87 | 45.91 | +14.84 | +47.32% | 1 | 7 | 23.95% |
| SPY241031C00519000 | 2024-09-11 10:11AM EDT | 2024-10-31 | 32.25 | 46.62 | 47.40 | 0.00 | - | 20 | 92 | 23.59% |
| SPY241129C00519000 | 2024-08-30 12:31PM EDT | 2024-11-29 | 49.51 | 51.18 | 52.00 | 0.00 | - | 2 | 11 | 25.04% |
| SPY241231C00519000 | 2024-09-13 1:12PM EDT | 2024-12-31 | 55.08 | 54.21 | 55.28 | +5.60 | +11.32% | 5 | 36 | 24.47% |
| SPY250131C00519000 | 2024-09-03 10:12AM EDT | 2025-01-31 | 55.43 | 57.55 | 58.80 | 0.00 | - | 2 | 22 | 24.68% |
| SPY250228C00519000 | 2024-09-10 2:24PM EDT | 2025-02-28 | 50.75 | 60.11 | 61.43 | 0.00 | - | 2 | 3 | 24.57% |
| SPY250331C00519000 | 2024-08-21 12:15PM EDT | 2025-03-31 | 63.38 | 62.83 | 64.26 | 0.00 | - | 2 | 15 | 24.56% |
| SPY250630C00519000 | 2024-09-06 11:00AM EDT | 2025-06-30 | 58.60 | 69.40 | 71.15 | 0.00 | - | 1 | 62 | 24.25% |
| SPY250815C00519000 | 2024-09-12 3:03PM EDT | 2025-08-15 | 71.68 | 73.01 | 74.74 | 0.00 | - | 4 | 13 | 24.39% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00519000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 169 | 15,778 | 29.15% |
| SPY240927P00519000 | 2024-09-13 3:18PM EDT | 2024-09-27 | 0.38 | 0.39 | 0.40 | -0.20 | -34.48% | 165 | 504 | 23.27% |
| SPY240930P00519000 | 2024-09-13 3:59PM EDT | 2024-09-30 | 0.43 | 0.46 | 0.47 | -0.17 | -28.33% | 269 | 1,634 | 21.78% |
| SPY241018P00519000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 1.60 | 1.64 | 1.66 | -0.36 | -18.37% | 360 | 3,206 | 20.31% |
| SPY241031P00519000 | 2024-09-13 10:47AM EDT | 2024-10-31 | 2.33 | 2.45 | 2.49 | -0.46 | -16.49% | 47 | 466 | 19.51% |
| SPY241115P00519000 | 2024-09-13 3:15PM EDT | 2024-11-15 | 3.97 | 3.94 | 3.99 | -0.35 | -8.10% | 3 | 198 | 19.91% |
| SPY241129P00519000 | 2024-09-13 10:38AM EDT | 2024-11-29 | 4.79 | 4.71 | 4.79 | -0.38 | -7.35% | 1 | 553 | 19.25% |
| SPY241231P00519000 | 2024-09-12 10:51AM EDT | 2024-12-31 | 7.78 | 6.63 | 6.71 | 0.00 | - | 1 | 787 | 18.51% |
| SPY250131P00519000 | 2024-08-21 11:41AM EDT | 2025-01-31 | 8.98 | 8.29 | 8.42 | 0.00 | - | 1 | 32 | 18.03% |
| SPY250331P00519000 | 2024-09-11 3:45PM EDT | 2025-03-31 | 13.06 | 11.10 | 11.24 | 0.00 | - | 1 | 85 | 17.34% |
| SPY250630P00519000 | 2024-08-05 12:41PM EDT | 2025-06-30 | 30.58 | 18.53 | 18.73 | 0.00 | - | - | 2 | 18.90% |
| SPY250815P00519000 | 2024-08-29 9:44AM EDT | 2025-08-15 | 16.50 | 17.01 | 17.20 | 0.00 | - | 1 | 79 | 16.72% |
© 2024 Yahoo. All rights reserved.