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:523.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00523000 | 2024-09-06 3:27PM EDT | 2024-09-13 | 20.24 | 18.78 | 18.93 | -18.58 | -47.86% | 3 | 24 | 24.26% |
| SPY240920C00523000 | 2024-09-06 3:14PM EDT | 2024-09-20 | 21.65 | 20.48 | 21.20 | -10.65 | -32.97% | 7 | 1,809 | 24.72% |
| SPY240927C00523000 | 2024-09-05 4:00PM EDT | 2024-09-27 | 29.79 | 21.49 | 22.22 | 0.00 | - | 4 | 7 | 22.64% |
| SPY240930C00523000 | 2024-09-06 1:09PM EDT | 2024-09-30 | 22.74 | 21.75 | 22.47 | -7.61 | -25.07% | 1 | 200 | 21.72% |
| SPY241031C00523000 | 2024-09-03 11:57AM EDT | 2024-10-31 | 32.80 | 27.52 | 28.23 | -7.26 | -18.12% | 1 | 171 | 22.17% |
| SPY241129C00523000 | 2024-08-23 10:20AM EDT | 2024-11-29 | 50.05 | 32.59 | 33.40 | 0.00 | - | 1 | 78 | 23.31% |
| SPY250131C00523000 | 2024-09-03 11:36AM EDT | 2025-01-31 | 51.83 | 39.03 | 40.46 | 0.00 | - | 2 | 12 | 23.05% |
| SPY250228C00523000 | 2024-08-26 1:11PM EDT | 2025-02-28 | 58.62 | 42.10 | 43.54 | 0.00 | - | - | 1 | 23.28% |
| SPY250331C00523000 | 2024-08-19 9:38AM EDT | 2025-03-31 | 56.51 | 44.49 | 46.17 | 0.00 | - | 2 | 185 | 23.14% |
| SPY250630C00523000 | 2024-09-06 3:56PM EDT | 2025-06-30 | 52.65 | 51.77 | 53.91 | -15.03 | -22.21% | 308 | 31 | 23.39% |
| SPY250815C00523000 | 2024-08-22 10:49AM EDT | 2025-08-15 | 72.55 | 55.42 | 57.53 | 0.00 | - | 8 | 5 | 23.56% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00523000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 1.39 | 1.34 | 1.36 | +0.83 | +148.21% | 3,036 | 1,402 | 23.10% |
| SPY240920P00523000 | 2024-09-06 4:13PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.53 | +1.88 | +109.30% | 8,525 | 20,377 | 23.78% |
| SPY240927P00523000 | 2024-09-06 3:35PM EDT | 2024-09-27 | 4.45 | 4.71 | 4.77 | +1.68 | +60.65% | 286 | 2,676 | 22.43% |
| SPY240930P00523000 | 2024-09-06 4:14PM EDT | 2024-09-30 | 5.02 | 4.95 | 5.01 | +2.09 | +71.33% | 567 | 624 | 21.52% |
| SPY241031P00523000 | 2024-09-06 1:38PM EDT | 2024-10-31 | 8.48 | 8.52 | 8.61 | +2.21 | +35.25% | 112 | 4,941 | 19.19% |
| SPY241129P00523000 | 2024-09-06 12:58PM EDT | 2024-11-29 | 11.68 | 11.44 | 11.60 | +3.38 | +40.72% | 10 | 449 | 18.72% |
| SPY250131P00523000 | 2024-09-06 3:57PM EDT | 2025-01-31 | 15.65 | 15.56 | 15.77 | +6.30 | +67.38% | 4 | 71 | 17.43% |
| SPY250331P00523000 | 2024-08-29 10:09AM EDT | 2025-03-31 | 11.23 | 18.58 | 18.80 | 0.00 | - | 2 | 342 | 16.70% |
| SPY250630P00523000 | 2024-08-14 11:05AM EDT | 2025-06-30 | 19.75 | 22.62 | 22.92 | 0.00 | - | 7 | 24 | 16.14% |
| SPY250815P00523000 | 2024-08-16 11:15AM EDT | 2025-08-15 | 18.73 | 24.66 | 24.99 | 0.00 | - | 2 | 38 | 16.05% |
© 2024 Yahoo. All rights reserved.