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:524.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00524000 | 2024-09-06 1:16PM EDT | 2024-09-13 | 19.08 | 17.90 | 18.06 | -8.44 | -30.67% | 18 | 231 | 25.94% |
| SPY240920C00524000 | 2024-09-04 1:53PM EDT | 2024-09-20 | 20.92 | 19.65 | 20.39 | -8.81 | -29.63% | 1 | 1,562 | 25.43% |
| SPY240927C00524000 | 2024-09-06 3:05PM EDT | 2024-09-27 | 21.90 | 20.69 | 21.41 | -7.32 | -25.05% | 1 | 49 | 22.97% |
| SPY240930C00524000 | 2024-09-06 3:45PM EDT | 2024-09-30 | 21.84 | 20.98 | 21.67 | -7.46 | -25.46% | 1 | 126 | 21.99% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 2024-10-31 | 44.81 | 26.76 | 27.47 | 0.00 | - | 3 | 55 | 22.20% |
| SPY241129C00524000 | 2024-08-29 2:00PM EDT | 2024-11-29 | 32.96 | 31.84 | 32.72 | -16.62 | -33.52% | 1 | 100 | 23.36% |
| SPY250131C00524000 | 2024-09-04 1:54PM EDT | 2025-01-31 | 47.56 | 38.30 | 39.72 | 0.00 | - | 1 | 45 | 22.99% |
| SPY250228C00524000 | 2024-09-05 9:30AM EDT | 2025-02-28 | 50.31 | 41.37 | 42.91 | 0.00 | - | 1 | 2 | 23.29% |
| SPY250331C00524000 | 2024-08-27 2:29PM EDT | 2025-03-31 | 60.52 | 43.76 | 45.12 | 0.00 | - | 2 | 146 | 22.87% |
| SPY250630C00524000 | 2024-09-06 3:46PM EDT | 2025-06-30 | 52.57 | 51.06 | 53.20 | -14.04 | -21.08% | 306 | 139 | 23.33% |
| SPY250815C00524000 | 2024-09-06 12:31PM EDT | 2025-08-15 | 56.14 | 54.73 | 56.83 | -14.81 | -20.87% | 4 | 28 | 23.50% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00524000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 1.47 | 1.47 | 1.53 | +0.78 | +113.04% | 3,717 | 6,971 | 24.98% |
| SPY240920P00524000 | 2024-09-06 4:13PM EDT | 2024-09-20 | 3.69 | 3.69 | 3.72 | +1.89 | +105.00% | 2,030 | 7,089 | 24.48% |
| SPY240927P00524000 | 2024-09-06 4:08PM EDT | 2024-09-27 | 4.84 | 4.91 | 4.97 | +2.23 | +85.44% | 29 | 331 | 22.78% |
| SPY240930P00524000 | 2024-09-06 3:52PM EDT | 2024-09-30 | 5.04 | 5.16 | 5.28 | +2.21 | +78.09% | 1,123 | 1,536 | 21.93% |
| SPY241031P00524000 | 2024-09-06 12:48PM EDT | 2024-10-31 | 8.92 | 8.74 | 8.85 | +2.74 | +44.34% | 53 | 670 | 19.23% |
| SPY241129P00524000 | 2024-09-06 10:32AM EDT | 2024-11-29 | 10.06 | 11.69 | 11.85 | +1.50 | +17.52% | 2 | 323 | 18.70% |
| SPY250131P00524000 | 2024-08-29 10:50AM EDT | 2025-01-31 | 8.58 | 15.80 | 16.03 | 0.00 | - | 3 | 18 | 17.37% |
| SPY250228P00524000 | 2024-08-26 9:42AM EDT | 2025-02-28 | 16.98 | 17.26 | 17.51 | +6.88 | +68.12% | 3 | 1 | 16.96% |
| SPY250331P00524000 | 2024-08-28 4:14PM EDT | 2025-03-31 | 12.62 | 18.84 | 19.08 | 0.00 | - | 2 | 397 | 16.65% |
| SPY250630P00524000 | 2024-09-06 11:59AM EDT | 2025-06-30 | 22.80 | 22.90 | 23.20 | +3.37 | +17.34% | 1 | 5,322 | 16.08% |
| SPY250815P00524000 | 2024-09-06 10:39AM EDT | 2025-08-15 | 23.43 | 24.98 | 25.28 | +4.12 | +21.34% | 1 | 89 | 16.00% |
© 2024 Yahoo. All rights reserved.