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:520.00
CallsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910C00520000 | 2024-09-09 1:22PM EDT | 2024-09-10 | 27.34 | 0.00 | 0.00 | 0.00 | - | 54 | 59 | 0.00% |
| SPY240912C00520000 | 2024-09-09 2:03PM EDT | 2024-09-12 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SPY240913C00520000 | 2024-09-09 1:54PM EDT | 2024-09-13 | 26.98 | 0.00 | 0.00 | 0.00 | - | 20 | 435 | 0.00% |
| SPY240916C00520000 | 2024-09-09 3:55PM EDT | 2024-09-16 | 26.62 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 0.00% |
| SPY240917C00520000 | 2024-09-09 2:03PM EDT | 2024-09-17 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240918C00520000 | 2024-09-05 10:04AM EDT | 2024-09-18 | 35.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00520000 | 2024-09-09 4:00PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 266 | 11,289 | 0.00% |
| SPY240927C00520000 | 2024-09-09 11:34AM EDT | 2024-09-27 | 27.75 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| SPY240930C00520000 | 2024-09-09 1:17PM EDT | 2024-09-30 | 29.97 | 0.00 | 0.00 | 0.00 | - | 21 | 1,678 | 0.00% |
| SPY241004C00520000 | 2024-09-06 10:25AM EDT | 2024-10-04 | 29.92 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY241011C00520000 | 2024-09-09 2:34PM EDT | 2024-10-11 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY241018C00520000 | 2024-09-09 2:27PM EDT | 2024-10-18 | 31.63 | 0.00 | 0.00 | 0.00 | - | 5 | 3,604 | 0.00% |
| SPY241025C00520000 | 2024-09-06 3:20PM EDT | 2024-10-25 | 30.15 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| SPY241031C00520000 | 2024-09-06 2:07PM EDT | 2024-10-31 | 29.93 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 0.00% |
| SPY241115C00520000 | 2024-09-09 2:06PM EDT | 2024-11-15 | 36.65 | 0.00 | 0.00 | 0.00 | - | 36 | 1,341 | 0.00% |
| SPY241129C00520000 | 2024-09-06 3:33PM EDT | 2024-11-29 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241220C00520000 | 2024-09-09 3:07PM EDT | 2024-12-20 | 40.74 | 0.00 | 0.00 | 0.00 | - | 13 | 19,780 | 0.00% |
| SPY241231C00520000 | 2024-09-09 12:50PM EDT | 2024-12-31 | 42.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,800 | 0.00% |
| SPY250117C00520000 | 2024-09-09 3:22PM EDT | 2025-01-17 | 43.10 | 0.00 | 0.00 | 0.00 | - | 15 | 11,192 | 0.00% |
| SPY250131C00520000 | 2024-09-06 11:46AM EDT | 2025-01-31 | 42.69 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 0.00% |
| SPY250228C00520000 | 2024-09-09 2:31PM EDT | 2025-02-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| SPY250321C00520000 | 2024-09-09 10:29AM EDT | 2025-03-21 | 49.82 | 0.00 | 0.00 | 0.00 | - | 3 | 2,171 | 0.00% |
| SPY250331C00520000 | 2024-09-09 10:00AM EDT | 2025-03-31 | 50.61 | 0.00 | 0.00 | 0.00 | - | 2 | 771 | 0.00% |
| SPY250417C00520000 | 2024-09-09 3:43PM EDT | 2025-04-17 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| SPY250620C00520000 | 2024-09-09 3:16PM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,235 | 0.00% |
| SPY250630C00520000 | 2024-09-09 4:07PM EDT | 2025-06-30 | 58.97 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.00% |
| SPY250815C00520000 | 2024-09-06 3:47PM EDT | 2025-08-15 | 59.01 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 0.00% |
| SPY250919C00520000 | 2024-09-09 9:37AM EDT | 2025-09-19 | 64.25 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
| SPY251219C00520000 | 2024-09-09 2:57PM EDT | 2025-12-19 | 69.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,884 | 0.00% |
| SPY260116C00520000 | 2024-09-09 10:49AM EDT | 2026-01-16 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,828 | 0.00% |
| SPY260618C00520000 | 2024-08-13 2:01PM EDT | 2026-06-18 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY261218C00520000 | 2024-09-09 4:07PM EDT | 2026-12-18 | 90.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2,588 | 0.00% |
PutsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00520000 | 2024-09-09 4:07PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 775 | 8,359 | 25.00% |
| SPY240911P00520000 | 2024-09-09 4:14PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,421 | 7,634 | 12.50% |
| SPY240912P00520000 | 2024-09-09 4:14PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,178 | 1,368 | 12.50% |
| SPY240913P00520000 | 2024-09-09 4:14PM EDT | 2024-09-13 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,956 | 8,120 | 12.50% |
| SPY240916P00520000 | 2024-09-09 4:14PM EDT | 2024-09-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 870 | 1,834 | 6.25% |
| SPY240917P00520000 | 2024-09-09 4:08PM EDT | 2024-09-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 138 | 189 | 6.25% |
| SPY240918P00520000 | 2024-09-09 4:09PM EDT | 2024-09-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 530 | 5,698 | 6.25% |
| SPY240919P00520000 | 2024-09-09 4:13PM EDT | 2024-09-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 131 | 491 | 6.25% |
| SPY240920P00520000 | 2024-09-09 4:14PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 14,820 | 88,869 | 6.25% |
| SPY240927P00520000 | 2024-09-09 4:14PM EDT | 2024-09-27 | 2.11 | 0.00 | 0.00 | 0.00 | - | 556 | 1,686 | 6.25% |
| SPY240930P00520000 | 2024-09-09 4:01PM EDT | 2024-09-30 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8,661 | 14,778 | 6.25% |
| SPY241004P00520000 | 2024-09-09 4:02PM EDT | 2024-10-04 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,584 | 2,049 | 3.13% |
| SPY241011P00520000 | 2024-09-09 3:58PM EDT | 2024-10-11 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,103 | 736 | 3.13% |
| SPY241018P00520000 | 2024-09-09 4:14PM EDT | 2024-10-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 28,725 | 64,515 | 3.13% |
| SPY241025P00520000 | 2024-09-09 4:00PM EDT | 2024-10-25 | 5.01 | 0.00 | 0.00 | 0.00 | - | 708 | 693 | 3.13% |
| SPY241031P00520000 | 2024-09-09 3:57PM EDT | 2024-10-31 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1,315 | 15,235 | 3.13% |
| SPY241115P00520000 | 2024-09-09 4:01PM EDT | 2024-11-15 | 7.34 | 0.00 | 0.00 | 0.00 | - | 4,509 | 50,603 | 3.13% |
| SPY241129P00520000 | 2024-09-09 3:55PM EDT | 2024-11-29 | 8.47 | 0.00 | 0.00 | 0.00 | - | 109 | 1,361 | 3.13% |
| SPY241220P00520000 | 2024-09-09 4:14PM EDT | 2024-12-20 | 9.77 | 0.00 | 0.00 | 0.00 | - | 857 | 23,120 | 1.56% |
| SPY241231P00520000 | 2024-09-09 2:39PM EDT | 2024-12-31 | 10.97 | 0.00 | 0.00 | 0.00 | - | 72 | 1,168 | 1.56% |
| SPY250117P00520000 | 2024-09-09 3:19PM EDT | 2025-01-17 | 11.98 | 0.00 | 0.00 | 0.00 | - | 65 | 14,261 | 1.56% |
| SPY250131P00520000 | 2024-09-09 1:00PM EDT | 2025-01-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 14 | 484 | 1.56% |
| SPY250228P00520000 | 2024-09-09 2:03PM EDT | 2025-02-28 | 14.14 | 0.00 | 0.00 | 0.00 | - | 3,002 | 4,615 | 1.56% |
| SPY250321P00520000 | 2024-09-09 1:07PM EDT | 2025-03-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 293 | 25,688 | 1.56% |
| SPY250331P00520000 | 2024-09-09 2:37PM EDT | 2025-03-31 | 15.73 | 0.00 | 0.00 | 0.00 | - | 39 | 1,003 | 1.56% |
| SPY250417P00520000 | 2024-09-09 12:06PM EDT | 2025-04-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 1.56% |
| SPY250620P00520000 | 2024-09-09 1:22PM EDT | 2025-06-20 | 18.48 | 0.00 | 0.00 | 0.00 | - | 8 | 10,352 | 1.56% |
| SPY250630P00520000 | 2024-09-09 9:58AM EDT | 2025-06-30 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| SPY250815P00520000 | 2024-09-09 11:23AM EDT | 2025-08-15 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.78% |
| SPY250919P00520000 | 2024-09-09 12:44PM EDT | 2025-09-19 | 22.31 | 0.00 | 0.00 | 0.00 | - | 6 | 5,501 | 0.78% |
| SPY251219P00520000 | 2024-09-09 2:54PM EDT | 2025-12-19 | 26.25 | 0.00 | 0.00 | 0.00 | - | 21 | 15,514 | 0.78% |
| SPY260116P00520000 | 2024-09-04 3:34PM EDT | 2026-01-16 | 25.89 | 0.00 | 0.00 | 0.00 | - | 3 | 2,586 | 0.78% |
| SPY260618P00520000 | 2024-08-28 12:43PM EDT | 2026-06-18 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.78% |
| SPY261218P00520000 | 2024-09-09 3:08PM EDT | 2026-12-18 | 37.07 | 0.00 | 0.00 | 0.00 | - | 6 | 4,494 | 0.78% |
© 2024 Yahoo. All rights reserved.