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:521.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00521000 | 2024-07-26 12:41PM EDT | 2024-07-31 | 25.27 | 23.76 | 23.92 | +7.18 | +39.69% | 3 | 6,293 | 25.32% |
| SPY240802C00521000 | 2024-06-28 12:20PM EDT | 2024-08-02 | 29.90 | 24.32 | 24.47 | 0.00 | - | 10 | 5 | 26.01% |
| SPY240816C00521000 | 2024-07-25 1:04PM EDT | 2024-08-16 | 29.71 | 26.80 | 26.93 | 0.00 | - | 3 | 33 | 22.85% |
| SPY240830C00521000 | 2024-07-26 1:15PM EDT | 2024-08-30 | 31.23 | 29.29 | 29.44 | +1.55 | +5.22% | 2 | 741 | 22.60% |
| SPY240920C00521000 | 2024-07-24 9:55AM EDT | 2024-09-20 | 34.78 | 31.92 | 32.49 | 0.00 | - | 1 | 3 | 22.17% |
| SPY240930C00521000 | 2024-07-11 12:57PM EDT | 2024-09-30 | 44.33 | 32.51 | 33.11 | 0.00 | - | 1 | 5 | 21.20% |
| SPY241031C00521000 | 2024-07-26 2:52PM EDT | 2024-10-31 | 36.59 | 36.52 | 37.18 | +1.71 | +4.90% | 1 | 48 | 21.58% |
| SPY241129C00521000 | 2024-07-08 2:36PM EDT | 2024-11-29 | 50.60 | 40.80 | 41.60 | 0.00 | - | 60 | 44 | 22.72% |
| SPY241231C00521000 | 2024-07-25 1:23PM EDT | 2024-12-31 | 44.60 | 43.57 | 44.42 | 0.00 | - | 2 | 36 | 22.41% |
| SPY250131C00521000 | 2024-07-18 12:04PM EDT | 2025-01-31 | 55.04 | 46.65 | 47.95 | 0.00 | - | 1 | 10 | 22.90% |
| SPY250331C00521000 | 2024-07-22 2:42PM EDT | 2025-03-31 | 61.63 | 51.95 | 53.56 | 0.00 | - | 1 | 196 | 23.30% |
| SPY250630C00521000 | 2024-07-11 11:25AM EDT | 2025-06-30 | 71.87 | 59.51 | 61.63 | 0.00 | - | 166 | 82 | 23.98% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00521000 | 2024-07-26 4:03PM EDT | 2024-07-29 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 632 | - | 21.29% |
| SPY240730P00521000 | 2024-07-26 2:05PM EDT | 2024-07-30 | 0.09 | 0.06 | 0.07 | -0.20 | -68.97% | 73 | - | 19.92% |
| SPY240731P00521000 | 2024-07-26 3:59PM EDT | 2024-07-31 | 0.12 | 0.13 | 0.14 | -0.48 | -80.00% | 1,399 | 9,454 | 19.87% |
| SPY240801P00521000 | 2024-07-26 4:01PM EDT | 2024-08-01 | 0.23 | 0.21 | 0.22 | -0.67 | -74.44% | 953 | - | 19.68% |
| SPY240802P00521000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.33 | 0.33 | 0.34 | -0.83 | -71.55% | 1,662 | 3,578 | 19.85% |
| SPY240816P00521000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 1.64 | 1.61 | 1.63 | -1.39 | -45.87% | 1,032 | 12,445 | 17.27% |
| SPY240830P00521000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 3.14 | 2.85 | 2.87 | -1.19 | -27.48% | 274 | 2,407 | 16.36% |
| SPY240920P00521000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.79 | 4.60 | 4.63 | -1.52 | -24.09% | 904 | 2,905 | 15.82% |
| SPY240930P00521000 | 2024-07-25 3:47PM EDT | 2024-09-30 | 6.63 | 5.22 | 5.28 | 0.00 | - | 17 | 481 | 15.48% |
| SPY241031P00521000 | 2024-07-25 10:50AM EDT | 2024-10-31 | 8.44 | 7.23 | 7.34 | 0.00 | - | 1 | 108 | 15.05% |
| SPY241129P00521000 | 2024-07-26 11:38AM EDT | 2024-11-29 | 9.65 | 9.23 | 9.36 | -1.27 | -11.63% | 1 | 103 | 15.07% |
| SPY241231P00521000 | 2024-07-25 3:47PM EDT | 2024-12-31 | 12.58 | 10.97 | 11.03 | 0.00 | - | 14 | 9,911 | 14.80% |
| SPY250131P00521000 | 2024-07-19 12:48PM EDT | 2025-01-31 | 11.70 | 12.38 | 12.60 | 0.00 | - | 3 | 6 | 14.66% |
| SPY250331P00521000 | 2024-07-22 2:42PM EDT | 2025-03-31 | 12.18 | 14.85 | 15.04 | 0.00 | - | 1 | 155 | 14.31% |
© 2024 Yahoo. All rights reserved.