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:525.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00525000 | 2024-10-11 3:49PM EDT | 2024-10-18 | 55.39 | 54.30 | 54.99 | +4.59 | +9.04% | 125 | 16,703 | 39.28% |
| SPY241025C00525000 | 2024-10-11 2:39PM EDT | 2024-10-25 | 55.44 | 55.28 | 55.42 | +2.05 | +3.84% | 1,095 | 1,184 | 31.93% |
| SPY241031C00525000 | 2024-10-10 1:51PM EDT | 2024-10-31 | 52.77 | 55.88 | 56.04 | 0.00 | - | 1 | 1,749 | 30.33% |
| SPY241101C00525000 | 2024-10-10 1:48PM EDT | 2024-11-01 | 53.65 | 56.25 | 56.39 | 0.00 | - | 1 | 19 | 31.26% |
| SPY241108C00525000 | 2024-10-08 2:37PM EDT | 2024-11-08 | 52.47 | 57.54 | 57.71 | 0.00 | - | 1 | 16 | 31.62% |
| SPY241115C00525000 | 2024-10-11 3:09PM EDT | 2024-11-15 | 59.47 | 58.49 | 58.62 | +4.88 | +8.94% | 911 | 2,852 | 30.69% |
| SPY241122C00525000 | 2024-10-11 3:52PM EDT | 2024-11-22 | 60.25 | 59.49 | 59.63 | +6.46 | +12.01% | 1 | 89 | 30.25% |
| SPY241129C00525000 | 2024-10-11 12:25PM EDT | 2024-11-29 | 60.16 | 60.36 | 60.50 | +3.39 | +5.97% | 3 | 1,099 | 29.68% |
| SPY241220C00525000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 63.80 | 62.84 | 63.56 | +1.63 | +2.62% | 23 | 9,601 | 29.34% |
| SPY241231C00525000 | 2024-10-11 3:48PM EDT | 2024-12-31 | 63.98 | 63.13 | 64.06 | +2.56 | +4.17% | 6 | 940 | 27.92% |
| SPY250117C00525000 | 2024-10-11 3:33PM EDT | 2025-01-17 | 66.30 | 65.06 | 65.80 | +3.65 | +5.83% | 271 | 13,570 | 27.37% |
| SPY250131C00525000 | 2024-10-09 9:35AM EDT | 2025-01-31 | 62.28 | 66.75 | 67.53 | 0.00 | - | 1 | 186 | 27.39% |
| SPY250228C00525000 | 2024-10-07 3:49PM EDT | 2025-02-28 | 61.60 | 69.96 | 70.52 | 0.00 | - | 5 | 23 | 27.16% |
| SPY250321C00525000 | 2024-10-11 2:41PM EDT | 2025-03-21 | 72.35 | 72.04 | 72.95 | +1.20 | +1.69% | 1 | 2,031 | 27.28% |
| SPY250331C00525000 | 2024-10-03 4:00PM EDT | 2025-03-31 | 64.25 | 72.43 | 73.37 | 0.00 | - | 2 | 586 | 26.80% |
| SPY250417C00525000 | 2024-10-10 10:03AM EDT | 2025-04-17 | 71.81 | 73.99 | 74.94 | 0.00 | - | 2 | 1,285 | 26.70% |
| SPY250620C00525000 | 2024-10-11 1:52PM EDT | 2025-06-20 | 80.50 | 79.96 | 80.90 | +1.96 | +2.50% | 3 | 2,907 | 26.74% |
| SPY250630C00525000 | 2024-10-09 10:10AM EDT | 2025-06-30 | 77.00 | 80.28 | 81.44 | 0.00 | - | 1 | 79 | 26.54% |
| SPY250815C00525000 | 2024-10-08 9:44AM EDT | 2025-08-15 | 77.77 | 84.24 | 85.47 | 0.00 | - | 1 | 30 | 26.67% |
| SPY250919C00525000 | 2024-10-01 10:34AM EDT | 2025-09-19 | 77.92 | 87.06 | 88.40 | 0.00 | - | 1 | 1,456 | 26.77% |
| SPY250930C00525000 | 2024-10-11 3:49PM EDT | 2025-09-30 | 88.70 | 87.45 | 88.83 | +2.44 | +2.83% | 1 | 5 | 26.56% |
| SPY251219C00525000 | 2024-10-11 10:57AM EDT | 2025-12-19 | 94.42 | 93.40 | 94.98 | +4.70 | +5.24% | 4 | 1,506 | 26.75% |
| SPY260116C00525000 | 2024-10-11 10:14AM EDT | 2026-01-16 | 94.85 | 94.59 | 96.24 | +8.00 | +9.21% | 2 | 2,278 | 26.47% |
| SPY260618C00525000 | 2024-10-08 3:29PM EDT | 2026-06-18 | 101.43 | 104.72 | 107.03 | 0.00 | - | 2 | 89 | 26.95% |
| SPY261218C00525000 | 2024-10-09 2:09PM EDT | 2026-12-18 | 114.58 | 114.86 | 118.00 | 0.00 | - | 3 | 1,211 | 27.21% |
| SPY270115C00525000 | 2024-10-08 3:18PM EDT | 2027-01-15 | 112.87 | 115.25 | 119.50 | 0.00 | - | 1 | 5 | 27.22% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014P00525000 | 2024-10-11 4:12PM EDT | 2024-10-14 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,422 | 853 | 40.23% |
| SPY241015P00525000 | 2024-10-11 4:05PM EDT | 2024-10-15 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 2,538 | 36.33% |
| SPY241016P00525000 | 2024-10-11 2:53PM EDT | 2024-10-16 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 20 | 505 | 34.38% |
| SPY241017P00525000 | 2024-10-11 3:16PM EDT | 2024-10-17 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 99 | 528 | 33.69% |
| SPY241018P00525000 | 2024-10-11 4:04PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 2,523 | 72,466 | 32.81% |
| SPY241025P00525000 | 2024-10-11 3:45PM EDT | 2024-10-25 | 0.36 | 0.36 | 0.37 | -0.18 | -33.33% | 51 | 5,454 | 27.30% |
| SPY241031P00525000 | 2024-10-11 4:02PM EDT | 2024-10-31 | 0.68 | 0.66 | 0.68 | -0.14 | -17.07% | 386 | 12,194 | 25.59% |
| SPY241101P00525000 | 2024-10-11 3:50PM EDT | 2024-11-01 | 0.74 | 0.76 | 0.78 | -0.17 | -18.68% | 1,249 | 3,864 | 25.68% |
| SPY241108P00525000 | 2024-10-11 4:10PM EDT | 2024-11-08 | 1.48 | 1.47 | 1.49 | -0.32 | -17.78% | 95 | 730 | 25.78% |
| SPY241115P00525000 | 2024-10-11 4:10PM EDT | 2024-11-15 | 1.95 | 1.93 | 1.95 | -0.28 | -12.56% | 1,339 | 55,277 | 24.71% |
| SPY241122P00525000 | 2024-10-11 4:11PM EDT | 2024-11-22 | 2.39 | 2.39 | 2.42 | -0.32 | -11.81% | 159 | 506 | 23.94% |
| SPY241129P00525000 | 2024-10-11 4:00PM EDT | 2024-11-29 | 2.73 | 2.73 | 2.76 | -0.40 | -12.78% | 3,919 | 11,289 | 23.03% |
| SPY241220P00525000 | 2024-10-11 4:12PM EDT | 2024-12-20 | 4.18 | 4.17 | 4.20 | -0.40 | -8.73% | 985 | 37,784 | 21.99% |
| SPY241231P00525000 | 2024-10-11 3:28PM EDT | 2024-12-31 | 4.55 | 4.67 | 4.69 | -0.52 | -10.26% | 96 | 5,333 | 21.23% |
| SPY250117P00525000 | 2024-10-11 3:52PM EDT | 2025-01-17 | 5.56 | 5.66 | 5.69 | -0.53 | -8.70% | 290 | 18,113 | 20.69% |
| SPY250131P00525000 | 2024-10-11 1:36PM EDT | 2025-01-31 | 6.42 | 6.36 | 6.43 | -0.57 | -8.15% | 18 | 374 | 20.27% |
| SPY250228P00525000 | 2024-10-11 3:13PM EDT | 2025-02-28 | 7.66 | 7.77 | 7.86 | -0.57 | -6.93% | 8 | 1,125 | 19.63% |
| SPY250321P00525000 | 2024-10-11 3:45PM EDT | 2025-03-21 | 8.73 | 8.90 | 8.92 | -0.53 | -5.72% | 40 | 16,164 | 19.30% |
| SPY250331P00525000 | 2024-10-11 3:43PM EDT | 2025-03-31 | 9.18 | 9.27 | 9.35 | -0.76 | -7.65% | 5 | 320 | 19.11% |
| SPY250417P00525000 | 2024-10-11 1:40PM EDT | 2025-04-17 | 10.15 | 10.13 | 10.22 | -0.55 | -5.14% | 12 | 524 | 18.96% |
| SPY250620P00525000 | 2024-10-11 1:23PM EDT | 2025-06-20 | 12.83 | 12.74 | 12.78 | -0.66 | -4.89% | 2 | 8,110 | 18.16% |
| SPY250630P00525000 | 2024-10-11 2:17PM EDT | 2025-06-30 | 13.00 | 13.08 | 13.20 | -2.14 | -14.13% | 5 | 305 | 18.09% |
| SPY250815P00525000 | 2024-10-11 1:55PM EDT | 2025-08-15 | 15.09 | 15.04 | 15.16 | -0.91 | -5.69% | 10 | 619 | 17.86% |
| SPY250919P00525000 | 2024-10-11 3:09PM EDT | 2025-09-19 | 16.12 | 16.38 | 16.45 | -1.10 | -6.39% | 6 | 7,256 | 17.65% |
| SPY250930P00525000 | 2024-10-11 1:03PM EDT | 2025-09-30 | 16.90 | 16.72 | 16.87 | -0.58 | -3.32% | 6 | 3 | 17.60% |
| SPY251219P00525000 | 2024-10-11 12:32PM EDT | 2025-12-19 | 19.65 | 19.39 | 19.54 | -0.60 | -2.96% | 9 | 4,019 | 17.20% |
| SPY260116P00525000 | 2024-10-11 3:54PM EDT | 2026-01-16 | 20.14 | 20.17 | 20.52 | -0.96 | -4.55% | 369 | 15,912 | 17.13% |
| SPY260618P00525000 | 2024-10-10 1:52PM EDT | 2026-06-18 | 25.40 | 24.00 | 24.95 | 0.00 | - | 1 | 67 | 16.60% |
| SPY261218P00525000 | 2024-10-11 2:28PM EDT | 2026-12-18 | 29.13 | 28.80 | 29.36 | -0.42 | -1.42% | 22 | 3,381 | 16.08% |
| SPY270115P00525000 | 2024-10-08 12:00PM EDT | 2027-01-15 | 31.93 | 28.44 | 31.97 | 0.00 | - | 1 | 6 | 16.67% |
© 2024 Yahoo. All rights reserved.