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:533.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00533000 | 2024-09-16 4:09PM EDT | 2024-09-16 | 29.56 | 28.86 | 30.04 | +0.62 | +2.14% | 2 | 33 | 56.15% |
| SPY240917C00533000 | 2024-09-16 4:09PM EDT | 2024-09-17 | 29.62 | 29.26 | 29.82 | +11.70 | +65.29% | 5 | 27 | 0.00% |
| SPY240918C00533000 | 2024-09-16 11:15AM EDT | 2024-09-18 | 28.31 | 29.37 | 29.97 | -0.59 | -2.04% | 5 | 33 | 30.18% |
| SPY240919C00533000 | 2024-09-13 11:23AM EDT | 2024-09-19 | 29.44 | 29.72 | 29.92 | 0.00 | - | 1 | 7 | 24.22% |
| SPY240920C00533000 | 2024-09-16 1:26PM EDT | 2024-09-20 | 29.20 | 29.39 | 30.21 | +0.25 | +0.86% | 4 | 6,544 | 28.15% |
| SPY240927C00533000 | 2024-09-13 11:44AM EDT | 2024-09-27 | 29.90 | 29.60 | 30.32 | 0.00 | - | 49 | 102 | 19.17% |
| SPY240930C00533000 | 2024-09-13 9:51AM EDT | 2024-09-30 | 29.03 | 29.69 | 30.41 | 0.00 | - | 2 | 2,248 | 17.81% |
| SPY241018C00533000 | 2024-09-13 11:16AM EDT | 2024-10-18 | 32.51 | 32.72 | 33.38 | 0.00 | - | 1 | 1,061 | 20.60% |
| SPY241031C00533000 | 2024-09-13 10:03AM EDT | 2024-10-31 | 33.70 | 34.71 | 35.37 | 0.00 | - | 12 | 1,315 | 20.98% |
| SPY241115C00533000 | 2024-09-16 1:07PM EDT | 2024-11-15 | 37.45 | 37.94 | 38.42 | -0.21 | -0.56% | 7 | 913 | 22.46% |
| SPY241129C00533000 | 2024-09-13 10:47AM EDT | 2024-11-29 | 39.85 | 39.88 | 40.41 | 0.00 | - | 8 | 2,683 | 22.61% |
| SPY241220C00533000 | 2024-09-04 11:44AM EDT | 2024-12-20 | 36.45 | 42.73 | 43.18 | 0.00 | - | 13 | 470 | 22.79% |
| SPY250131C00533000 | 2024-09-16 11:21AM EDT | 2025-01-31 | 45.95 | 46.72 | 47.47 | +3.56 | +8.40% | 2 | 146 | 22.51% |
| SPY250228C00533000 | 2024-09-09 9:30AM EDT | 2025-02-28 | 38.15 | 49.88 | 50.69 | 0.00 | - | 1 | 3 | 22.87% |
| SPY250331C00533000 | 2024-08-16 3:47PM EDT | 2025-03-31 | 48.04 | 51.56 | 52.87 | 0.00 | - | 5 | 324 | 22.44% |
| SPY250630C00533000 | 2024-09-13 2:56PM EDT | 2025-06-30 | 59.37 | 59.97 | 61.04 | 0.00 | - | 2 | 157 | 22.97% |
| SPY250815C00533000 | 2024-09-12 2:49PM EDT | 2025-08-15 | 61.46 | 63.73 | 64.88 | 0.00 | - | 2 | 7 | 23.24% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00533000 | 2024-09-16 10:40AM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,386 | 38.28% |
| SPY240917P00533000 | 2024-09-16 3:56PM EDT | 2024-09-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 420 | 865 | 28.91% |
| SPY240918P00533000 | 2024-09-16 3:54PM EDT | 2024-09-18 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 276 | 6,103 | 26.37% |
| SPY240919P00533000 | 2024-09-16 2:47PM EDT | 2024-09-19 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 786 | 1,103 | 26.47% |
| SPY240920P00533000 | 2024-09-16 4:06PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | -0.14 | -40.00% | 2,142 | 20,938 | 25.54% |
| SPY240923P00533000 | 2024-09-16 4:11PM EDT | 2024-09-23 | 0.27 | 0.27 | 0.28 | -0.14 | -34.15% | 543 | 102 | 21.09% |
| SPY240926P00533000 | 2024-09-13 3:57PM EDT | 2024-09-26 | 0.65 | 0.52 | 0.53 | 0.00 | - | - | 1 | 20.48% |
| SPY240927P00533000 | 2024-09-16 1:59PM EDT | 2024-09-27 | 0.62 | 0.62 | 0.63 | -0.14 | -18.42% | 39 | 1,368 | 20.39% |
| SPY240930P00533000 | 2024-09-16 4:14PM EDT | 2024-09-30 | 0.76 | 0.75 | 0.77 | -0.19 | -20.00% | 147 | 1,308 | 19.13% |
| SPY241018P00533000 | 2024-09-16 3:53PM EDT | 2024-10-18 | 2.52 | 2.59 | 2.61 | -0.15 | -5.62% | 927 | 3,171 | 18.43% |
| SPY241031P00533000 | 2024-09-16 4:00PM EDT | 2024-10-31 | 3.63 | 3.65 | 3.68 | -0.11 | -2.94% | 38 | 1,334 | 17.72% |
| SPY241115P00533000 | 2024-09-16 4:09PM EDT | 2024-11-15 | 5.59 | 5.59 | 5.64 | -0.13 | -2.27% | 1,819 | 9,412 | 18.39% |
| SPY241129P00533000 | 2024-09-16 2:29PM EDT | 2024-11-29 | 6.50 | 6.53 | 6.59 | -0.13 | -1.96% | 1,036 | 9,767 | 17.81% |
| SPY241220P00533000 | 2024-09-16 1:49PM EDT | 2024-12-20 | 8.16 | 8.18 | 8.22 | -0.18 | -2.16% | 9 | 2,896 | 17.53% |
| SPY250131P00533000 | 2024-09-06 11:46AM EDT | 2025-01-31 | 18.48 | 10.55 | 10.62 | 0.00 | - | 10 | 1,233 | 16.72% |
| SPY250228P00533000 | 2024-08-29 2:42PM EDT | 2025-02-28 | 12.26 | 11.99 | 12.10 | 0.00 | - | - | 1 | 16.40% |
| SPY250331P00533000 | 2024-09-12 1:36PM EDT | 2025-03-31 | 14.50 | 13.57 | 13.68 | 0.00 | - | 1 | 176 | 16.16% |
| SPY250630P00533000 | 2024-09-16 2:16PM EDT | 2025-06-30 | 17.84 | 17.86 | 18.00 | -0.55 | -2.99% | 1 | 74 | 15.80% |
| SPY250815P00533000 | 2024-08-22 2:40PM EDT | 2025-08-15 | 21.10 | 20.05 | 20.20 | 0.00 | - | 6 | 224 | 15.81% |
© 2024 Yahoo. All rights reserved.