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:529.00
CallsforSeptember 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00529000 | 2024-09-11 10:01AM EDT | 2024-09-19 | 17.83 | 32.85 | 34.05 | 0.00 | - | - | 1 | 85.60% |
| SPY240920C00529000 | 2024-09-18 11:32AM EDT | 2024-09-20 | 33.53 | 32.85 | 34.05 | -1.75 | -4.96% | 50 | 1,912 | 60.52% |
| SPY240927C00529000 | 2024-09-18 11:00AM EDT | 2024-09-27 | 34.22 | 32.28 | 34.10 | -0.05 | -0.15% | 32 | 139 | 32.63% |
| SPY240930C00529000 | 2024-09-18 3:46PM EDT | 2024-09-30 | 32.93 | 32.90 | 34.15 | -0.56 | -1.67% | 539 | 512 | 28.50% |
| SPY241018C00529000 | 2024-09-18 4:10PM EDT | 2024-10-18 | 36.23 | 35.56 | 36.80 | -0.02 | -0.06% | 377 | 1,548 | 24.87% |
| SPY241031C00529000 | 2024-09-16 10:20AM EDT | 2024-10-31 | 38.41 | 37.27 | 39.10 | 0.00 | - | 1 | 128 | 24.89% |
| SPY241115C00529000 | 2024-09-16 11:50AM EDT | 2024-11-15 | 40.32 | 40.75 | 41.96 | 0.00 | - | 2 | 1,001 | 25.48% |
| SPY241129C00529000 | 2024-08-21 10:30AM EDT | 2024-11-29 | 44.50 | 42.13 | 44.27 | -0.07 | -0.16% | 1 | 831 | 25.66% |
| SPY241220C00529000 | 2024-09-18 2:42PM EDT | 2024-12-20 | 47.98 | 44.86 | 46.62 | +1.75 | +3.79% | 42 | 376 | 25.00% |
| SPY250131C00529000 | 2024-09-17 12:20PM EDT | 2025-01-31 | 51.24 | 48.46 | 51.14 | 0.00 | - | 2 | 317 | 24.51% |
| SPY250228C00529000 | 2024-08-28 9:54AM EDT | 2025-02-28 | 53.39 | 51.61 | 54.31 | 0.00 | - | 2 | 3 | 24.66% |
| SPY250331C00529000 | 2024-09-17 1:51PM EDT | 2025-03-31 | 56.04 | 53.98 | 56.85 | 0.00 | - | 2 | 263 | 24.31% |
| SPY250630C00529000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 63.09 | 61.35 | 64.75 | 0.00 | - | 2 | 186 | 24.38% |
| SPY250815C00529000 | 2024-09-17 1:21PM EDT | 2025-08-15 | 67.00 | 65.32 | 68.57 | 0.00 | - | 2 | 53 | 24.54% |
PutsforSeptember 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00529000 | 2024-09-18 4:13PM EDT | 2024-09-19 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 251 | 1,312 | 49.22% |
| SPY240920P00529000 | 2024-09-18 3:41PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.15 | -0.03 | -14.29% | 260 | 9,730 | 40.72% |
| SPY240923P00529000 | 2024-09-18 4:04PM EDT | 2024-09-23 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 190 | 237 | 26.51% |
| SPY240927P00529000 | 2024-09-18 3:29PM EDT | 2024-09-27 | 0.39 | 0.45 | 0.47 | -0.19 | -32.76% | 150 | 792 | 23.66% |
| SPY240930P00529000 | 2024-09-18 3:55PM EDT | 2024-09-30 | 0.63 | 0.57 | 0.59 | -0.05 | -7.35% | 780 | 2,590 | 21.51% |
| SPY241018P00529000 | 2024-09-18 4:06PM EDT | 2024-10-18 | 2.20 | 2.17 | 2.20 | -0.01 | -0.45% | 4,814 | 24,830 | 19.37% |
| SPY241031P00529000 | 2024-09-18 4:11PM EDT | 2024-10-31 | 3.28 | 3.22 | 3.27 | +0.09 | +2.82% | 11 | 1,234 | 18.54% |
| SPY241115P00529000 | 2024-09-18 3:49PM EDT | 2024-11-15 | 5.28 | 5.09 | 5.15 | +0.12 | +2.33% | 193 | 2,563 | 19.09% |
| SPY241129P00529000 | 2024-09-18 12:47PM EDT | 2024-11-29 | 5.53 | 5.97 | 6.06 | -0.64 | -10.37% | 2,109 | 2,439 | 18.39% |
| SPY241220P00529000 | 2024-09-18 2:47PM EDT | 2024-12-20 | 7.62 | 7.56 | 7.63 | -0.01 | -0.13% | 215 | 959 | 18.00% |
| SPY250131P00529000 | 2024-09-18 2:20PM EDT | 2025-01-31 | 8.95 | 9.90 | 10.08 | -3.39 | -27.47% | 2 | 27 | 17.18% |
| SPY250331P00529000 | 2024-09-10 12:38PM EDT | 2025-03-31 | 18.32 | 12.96 | 13.16 | 0.00 | - | 10 | 209 | 16.57% |
| SPY250630P00529000 | 2024-08-12 10:42AM EDT | 2025-06-30 | 24.37 | 24.32 | 24.46 | 0.00 | - | 3 | 25 | 20.08% |
| SPY250815P00529000 | 2024-09-16 10:54AM EDT | 2025-08-15 | 19.63 | 19.20 | 19.46 | 0.00 | - | 2 | 17 | 16.05% |
© 2024 Yahoo. All rights reserved.