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:532.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00532000 | 2024-09-16 11:06AM EDT | 2024-09-18 | 28.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240919C00532000 | 2024-09-16 2:36PM EDT | 2024-09-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| SPY240920C00532000 | 2024-09-17 10:22AM EDT | 2024-09-20 | 34.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240927C00532000 | 2024-09-17 3:31PM EDT | 2024-09-27 | 30.58 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| SPY240930C00532000 | 2024-09-17 3:15PM EDT | 2024-09-30 | 30.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY241018C00532000 | 2024-09-17 2:48PM EDT | 2024-10-18 | 33.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241031C00532000 | 2024-09-17 12:02PM EDT | 2024-10-31 | 37.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241115C00532000 | 2024-09-17 2:27PM EDT | 2024-11-15 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00532000 | 2024-09-17 3:34PM EDT | 2024-11-29 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00532000 | 2024-09-17 1:38PM EDT | 2024-12-20 | 43.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250131C00532000 | 2024-09-17 2:34PM EDT | 2025-01-31 | 47.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250331C00532000 | 2024-09-17 1:53PM EDT | 2025-03-31 | 53.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00532000 | 2024-09-13 2:56PM EDT | 2025-06-30 | 60.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00532000 | 2024-09-12 2:56PM EDT | 2025-08-15 | 61.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00532000 | 2024-09-17 4:01PM EDT | 2024-09-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 25.00% |
| SPY240919P00532000 | 2024-09-17 4:13PM EDT | 2024-09-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPY240920P00532000 | 2024-09-17 4:14PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| SPY240923P00532000 | 2024-09-17 4:13PM EDT | 2024-09-23 | 0.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SPY240926P00532000 | 2024-09-17 1:24PM EDT | 2024-09-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240927P00532000 | 2024-09-17 3:50PM EDT | 2024-09-27 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 6.25% |
| SPY240930P00532000 | 2024-09-17 3:32PM EDT | 2024-09-30 | 0.84 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| SPY241018P00532000 | 2024-09-17 4:03PM EDT | 2024-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 3.13% |
| SPY241031P00532000 | 2024-09-17 1:30PM EDT | 2024-10-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| SPY241115P00532000 | 2024-09-17 4:05PM EDT | 2024-11-15 | 5.43 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SPY241129P00532000 | 2024-09-17 3:46PM EDT | 2024-11-29 | 6.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY241220P00532000 | 2024-09-17 3:07PM EDT | 2024-12-20 | 8.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY250131P00532000 | 2024-08-05 3:35PM EDT | 2025-01-31 | 34.50 | 14.66 | 14.81 | 0.00 | - | 452 | 450 | 20.73% |
| SPY250228P00532000 | 2024-09-12 3:43PM EDT | 2025-02-28 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250331P00532000 | 2024-09-12 12:23PM EDT | 2025-03-31 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250630P00532000 | 2024-08-23 10:10AM EDT | 2025-06-30 | 17.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815P00532000 | 2024-08-29 10:34AM EDT | 2025-08-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.