SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:522.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00522000 | 2024-09-17 2:22PM EDT | 2024-09-18 | 41.09 | 40.93 | 41.89 | 0.00 | - | 5 | 8 | 0.00% |
| SPY240919C00522000 | 2024-09-16 2:19PM EDT | 2024-09-19 | 40.53 | 40.91 | 42.90 | 0.00 | - | - | 4 | 0.00% |
| SPY240920C00522000 | 2024-09-18 11:10AM EDT | 2024-09-20 | 40.85 | 40.61 | 43.01 | +0.54 | +1.34% | 2 | 1,459 | 0.00% |
| SPY240927C00522000 | 2024-09-18 11:21AM EDT | 2024-09-27 | 40.83 | 40.84 | 42.13 | +0.72 | +1.80% | 39 | 21 | 0.00% |
| SPY240930C00522000 | 2024-09-18 1:41PM EDT | 2024-09-30 | 41.60 | 40.40 | 42.51 | +0.73 | +1.79% | 655 | 58 | 0.00% |
| SPY241018C00522000 | 2024-09-18 12:51PM EDT | 2024-10-18 | 43.85 | 43.14 | 44.08 | +0.48 | +1.11% | 339 | 54 | 10.74% |
| SPY241031C00522000 | 2024-09-11 10:14AM EDT | 2024-10-31 | 30.06 | 45.08 | 45.84 | 0.00 | - | 12 | 142 | 18.68% |
| SPY241129C00522000 | 2024-09-06 9:54AM EDT | 2024-11-29 | 39.70 | 49.96 | 50.68 | 0.00 | - | 45 | 72 | 22.66% |
| SPY241231C00522000 | 2024-09-17 3:27PM EDT | 2024-12-31 | 52.25 | 52.89 | 53.97 | 0.00 | - | 13 | 299 | 22.59% |
| SPY250131C00522000 | 2024-09-17 10:49AM EDT | 2025-01-31 | 58.96 | 55.86 | 57.12 | 0.00 | - | 10 | 117 | 22.74% |
| SPY250228C00522000 | 2024-09-09 9:58AM EDT | 2025-02-28 | 46.80 | 59.47 | 60.27 | 0.00 | - | 1 | 2 | 23.24% |
| SPY250331C00522000 | 2024-09-17 1:48PM EDT | 2025-03-31 | 61.03 | 61.75 | 62.62 | 0.00 | - | 2 | 23 | 23.00% |
| SPY250630C00522000 | 2024-09-10 10:28AM EDT | 2025-06-30 | 57.44 | 69.14 | 70.92 | 0.00 | - | 12 | 116 | 23.75% |
| SPY250815C00522000 | 2024-09-12 3:03PM EDT | 2025-08-15 | 69.30 | 72.84 | 73.85 | 0.00 | - | 226 | 287 | 23.57% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00522000 | 2024-09-18 9:30AM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 922 | 51.56% |
| SPY240919P00522000 | 2024-09-18 9:43AM EDT | 2024-09-19 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 222 | 1,152 | 45.70% |
| SPY240920P00522000 | 2024-09-18 1:10PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 15 | 23,014 | 41.80% |
| SPY240927P00522000 | 2024-09-18 1:00PM EDT | 2024-09-27 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 5 | 2,707 | 27.61% |
| SPY240930P00522000 | 2024-09-18 1:48PM EDT | 2024-09-30 | 0.47 | 0.47 | 0.48 | -0.05 | -8.62% | 159 | 2,325 | 25.32% |
| SPY241018P00522000 | 2024-09-18 1:23PM EDT | 2024-10-18 | 1.78 | 1.69 | 1.70 | +0.01 | +0.56% | 367 | 2,306 | 21.96% |
| SPY241031P00522000 | 2024-09-17 3:52PM EDT | 2024-10-31 | 2.58 | 2.51 | 2.54 | -0.08 | -3.01% | 37 | 396 | 20.70% |
| SPY241115P00522000 | 2024-09-18 12:36PM EDT | 2024-11-15 | 4.25 | 4.10 | 4.13 | -0.09 | -2.07% | 4 | 153 | 21.01% |
| SPY241129P00522000 | 2024-09-18 9:38AM EDT | 2024-11-29 | 5.25 | 4.90 | 4.94 | +0.49 | +10.29% | 1 | 624 | 20.18% |
| SPY241231P00522000 | 2024-09-18 1:34PM EDT | 2024-12-31 | 6.72 | 6.83 | 6.89 | +0.13 | +1.97% | 43 | 897 | 19.21% |
| SPY250131P00522000 | 2024-09-13 3:17PM EDT | 2025-01-31 | 8.80 | 8.55 | 8.63 | 0.00 | - | 8 | 117 | 18.63% |
| SPY250228P00522000 | 2024-09-16 1:32PM EDT | 2025-02-28 | 10.27 | 10.01 | 10.10 | 0.00 | - | 6 | 138 | 18.24% |
| SPY250331P00522000 | 2024-09-18 1:12PM EDT | 2025-03-31 | 11.49 | 11.46 | 11.56 | -6.51 | -36.17% | 112 | 288 | 17.87% |
| SPY250630P00522000 | 2024-07-26 2:07PM EDT | 2025-06-30 | 18.88 | 14.97 | 15.16 | 0.00 | - | 2 | 1 | 16.98% |
| SPY250815P00522000 | 2024-09-13 10:00AM EDT | 2025-08-15 | 17.52 | 17.42 | 17.54 | 0.00 | - | 1 | 26 | 17.08% |
© 2024 Yahoo. All rights reserved.