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:526.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00526000 | 2024-10-10 2:58PM EDT | 2024-10-18 | 50.14 | 53.30 | 54.00 | 0.00 | - | 10 | 1,411 | 38.82% |
| SPY241031C00526000 | 2024-10-10 1:51PM EDT | 2024-10-31 | 51.63 | 54.90 | 55.05 | 0.00 | - | 3 | 149 | 29.93% |
| SPY241115C00526000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 55.27 | 57.54 | 57.67 | 0.00 | - | 1 | 328 | 30.41% |
| SPY241129C00526000 | 2024-09-26 1:11PM EDT | 2024-11-29 | 53.61 | 59.43 | 59.57 | 0.00 | - | 7 | 20 | 29.44% |
| SPY241220C00526000 | 2024-10-11 3:18PM EDT | 2024-12-20 | 62.88 | 61.83 | 62.67 | +7.29 | +13.11% | 1 | 1,600 | 29.16% |
| SPY241231C00526000 | 2024-09-26 9:50AM EDT | 2024-12-31 | 58.66 | 62.12 | 63.34 | 0.00 | - | - | 2 | 27.96% |
| SPY250131C00526000 | 2024-09-27 10:47AM EDT | 2025-01-31 | 62.25 | 65.70 | 66.78 | 0.00 | - | 3 | 416 | 27.35% |
| SPY250228C00526000 | 2024-09-30 2:03PM EDT | 2025-02-28 | 63.31 | 68.94 | 70.16 | 0.00 | - | 2 | 9 | 27.45% |
| SPY250331C00526000 | 2024-10-01 12:02PM EDT | 2025-03-31 | 63.35 | 71.37 | 72.68 | 0.00 | - | 2 | 135 | 26.78% |
| SPY250630C00526000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 65.41 | 79.20 | 80.82 | 0.00 | - | 2 | 223 | 26.55% |
| SPY250815C00526000 | 2024-10-02 10:13AM EDT | 2025-08-15 | 75.23 | 83.26 | 84.88 | 0.00 | - | 2 | 5 | 26.68% |
| SPY250930C00526000 | 2024-10-01 2:42PM EDT | 2025-09-30 | 79.86 | 86.47 | 88.29 | 0.00 | - | - | 2 | 26.59% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00526000 | 2024-10-11 4:05PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 55 | 6,066 | 31.89% |
| SPY241031P00526000 | 2024-10-11 3:08PM EDT | 2024-10-31 | 0.63 | 0.67 | 0.70 | -0.21 | -25.00% | 11 | 2,209 | 25.34% |
| SPY241115P00526000 | 2024-10-11 3:47PM EDT | 2024-11-15 | 1.94 | 1.98 | 2.00 | -0.35 | -15.28% | 169 | 3,682 | 24.52% |
| SPY241129P00526000 | 2024-10-09 12:21PM EDT | 2024-11-29 | 3.22 | 2.79 | 2.82 | 0.00 | - | 75 | 375 | 22.85% |
| SPY241220P00526000 | 2024-10-11 3:54PM EDT | 2024-12-20 | 4.19 | 4.25 | 4.28 | -0.69 | -14.14% | 80 | 1,632 | 21.85% |
| SPY241231P00526000 | 2024-10-11 1:23PM EDT | 2024-12-31 | 4.80 | 4.73 | 4.78 | -0.44 | -8.40% | 6 | 123 | 21.10% |
| SPY250131P00526000 | 2024-10-09 11:52AM EDT | 2025-01-31 | 6.92 | 6.49 | 6.53 | 0.00 | - | 16 | 514 | 20.14% |
| SPY250228P00526000 | 2024-10-09 3:22PM EDT | 2025-02-28 | 8.40 | 7.89 | 7.97 | 0.00 | - | 2 | 3 | 19.51% |
| SPY250331P00526000 | 2024-10-10 2:53PM EDT | 2025-03-31 | 10.16 | 9.39 | 9.48 | 0.00 | - | 6 | 259 | 19.01% |
| SPY250630P00526000 | 2024-07-24 3:12PM EDT | 2025-06-30 | 21.23 | 15.72 | 15.92 | 0.00 | - | 2 | 1 | 19.66% |
| SPY250815P00526000 | 2024-10-09 2:58PM EDT | 2025-08-15 | 15.87 | 15.21 | 15.33 | 0.00 | - | 2 | 25 | 17.78% |
© 2024 Yahoo. All rights reserved.