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:535.00
CallsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241008C00535000 | 2024-10-07 4:03PM EDT | 2024-10-08 | 33.00 | 32.39 | 33.60 | -2.96 | -8.23% | 2 | 1 | 60.06% |
| SPY241010C00535000 | 2024-10-01 11:06AM EDT | 2024-10-10 | 33.76 | 32.63 | 33.84 | 0.00 | - | - | 1 | 49.19% |
| SPY241011C00535000 | 2024-10-07 2:49PM EDT | 2024-10-11 | 32.62 | 33.54 | 33.70 | -5.56 | -14.56% | 5 | 340 | 41.07% |
| SPY241014C00535000 | 2024-10-07 4:04PM EDT | 2024-10-14 | 33.69 | 33.68 | 33.83 | -5.31 | -13.62% | 2 | 1 | 32.12% |
| SPY241015C00535000 | 2024-10-04 9:59AM EDT | 2024-10-15 | 36.40 | 33.36 | 34.57 | 0.00 | - | 1 | 1 | 34.94% |
| SPY241016C00535000 | 2024-10-04 3:31PM EDT | 2024-10-16 | 38.24 | 33.60 | 34.56 | 0.00 | - | 2 | 1 | 32.89% |
| SPY241018C00535000 | 2024-10-07 12:10PM EDT | 2024-10-18 | 36.94 | 34.74 | 34.87 | -2.17 | -5.55% | 43 | 3,427 | 31.28% |
| SPY241025C00535000 | 2024-10-07 2:20PM EDT | 2024-10-25 | 36.58 | 36.01 | 36.14 | -2.66 | -6.78% | 11 | 150 | 28.77% |
| SPY241031C00535000 | 2024-10-07 2:20PM EDT | 2024-10-31 | 38.47 | 37.00 | 37.13 | -3.05 | -7.35% | 36 | 2,149 | 27.52% |
| SPY241101C00535000 | 2024-10-07 9:54AM EDT | 2024-11-01 | 39.63 | 37.48 | 37.61 | +0.62 | +1.59% | 2 | 25 | 28.13% |
| SPY241108C00535000 | 2024-10-07 11:03AM EDT | 2024-11-08 | 39.62 | 39.54 | 39.73 | -2.36 | -5.62% | 3 | 108 | 29.17% |
| SPY241115C00535000 | 2024-10-07 2:40PM EDT | 2024-11-15 | 40.11 | 40.73 | 40.84 | -4.08 | -9.23% | 3 | 1,946 | 28.35% |
| SPY241129C00535000 | 2024-10-04 1:28PM EDT | 2024-11-29 | 45.50 | 42.88 | 43.00 | 0.00 | - | 133 | 430 | 27.42% |
| SPY241220C00535000 | 2024-10-07 3:40PM EDT | 2024-12-20 | 45.46 | 45.25 | 47.17 | -2.00 | -4.21% | 10 | 8,937 | 28.03% |
| SPY241231C00535000 | 2024-10-04 9:46AM EDT | 2024-12-31 | 49.70 | 46.02 | 46.96 | 0.00 | - | 1 | 1,038 | 25.93% |
| SPY250117C00535000 | 2024-10-07 3:24PM EDT | 2025-01-17 | 48.62 | 48.15 | 48.95 | -2.74 | -5.33% | 6 | 2,932 | 25.57% |
| SPY250131C00535000 | 2024-10-07 4:04PM EDT | 2025-01-31 | 50.28 | 49.91 | 51.17 | -0.93 | -1.82% | 10 | 382 | 25.94% |
| SPY250228C00535000 | 2024-10-07 2:43PM EDT | 2025-02-28 | 54.33 | 53.16 | 54.64 | +0.64 | +1.19% | 1 | 29 | 25.99% |
| SPY250321C00535000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 56.50 | 55.33 | 56.40 | -2.50 | -4.24% | 3 | 7,368 | 25.56% |
| SPY250331C00535000 | 2024-09-30 3:48PM EDT | 2025-03-31 | 59.26 | 55.59 | 57.27 | 0.00 | - | 2 | 140 | 25.42% |
| SPY250417C00535000 | 2024-10-04 12:39PM EDT | 2025-04-17 | 60.00 | 57.55 | 59.45 | 0.00 | - | 2 | 441 | 25.72% |
| SPY250620C00535000 | 2024-10-07 11:10AM EDT | 2025-06-20 | 66.42 | 63.80 | 65.18 | -1.10 | -1.63% | 3 | 1,510 | 25.54% |
| SPY250630C00535000 | 2024-09-26 10:25AM EDT | 2025-06-30 | 65.60 | 64.20 | 65.63 | 0.00 | - | 3 | 455 | 25.30% |
| SPY250815C00535000 | 2024-10-04 2:44PM EDT | 2025-08-15 | 70.90 | 68.80 | 69.54 | 0.00 | - | 1 | 27 | 25.37% |
| SPY250919C00535000 | 2024-10-07 9:31AM EDT | 2025-09-19 | 73.96 | 71.43 | 73.05 | -0.04 | -0.05% | 1 | 752 | 25.75% |
| SPY250930C00535000 | 2024-10-01 11:02AM EDT | 2025-09-30 | 71.09 | 71.24 | 73.54 | 0.00 | - | - | 1 | 25.59% |
| SPY251219C00535000 | 2024-10-07 2:50PM EDT | 2025-12-19 | 78.30 | 77.58 | 80.26 | +1.00 | +1.29% | 7 | 870 | 26.02% |
| SPY260116C00535000 | 2024-10-01 10:57AM EDT | 2026-01-16 | 78.13 | 78.59 | 81.78 | 0.00 | - | 2 | 5,499 | 25.85% |
| SPY260618C00535000 | 2024-10-04 2:59PM EDT | 2026-06-18 | 92.40 | 88.61 | 92.35 | 0.00 | - | 5 | 26 | 26.23% |
| SPY261218C00535000 | 2024-10-04 9:30AM EDT | 2026-12-18 | 101.50 | 99.26 | 103.50 | 0.00 | - | 1 | 2,558 | 26.57% |
| SPY270115C00535000 | 2024-10-01 11:14AM EDT | 2027-01-15 | 99.00 | 99.50 | 104.50 | 0.00 | - | 1 | 2 | 26.43% |
PutsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241008P00535000 | 2024-10-07 3:52PM EDT | 2024-10-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,256 | 358 | 44.14% |
| SPY241009P00535000 | 2024-10-07 3:22PM EDT | 2024-10-09 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,372 | 371 | 34.77% |
| SPY241010P00535000 | 2024-10-07 4:14PM EDT | 2024-10-10 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1 | 1,911 | 32.03% |
| SPY241011P00535000 | 2024-10-07 4:09PM EDT | 2024-10-11 | 0.21 | 0.20 | 0.21 | 0.00 | - | 787 | 3,584 | 30.42% |
| SPY241014P00535000 | 2024-10-07 4:12PM EDT | 2024-10-14 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 461 | 2,389 | 25.10% |
| SPY241015P00535000 | 2024-10-07 4:10PM EDT | 2024-10-15 | 0.48 | 0.48 | 0.49 | +0.10 | +26.32% | 1,853 | 2,415 | 25.27% |
| SPY241016P00535000 | 2024-10-07 3:01PM EDT | 2024-10-16 | 0.73 | 0.64 | 0.65 | +0.27 | +58.70% | 504 | 418 | 25.34% |
| SPY241017P00535000 | 2024-10-07 3:48PM EDT | 2024-10-17 | 0.87 | 0.80 | 0.82 | +0.20 | +29.85% | 225 | 23 | 25.39% |
| SPY241018P00535000 | 2024-10-07 4:07PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.95 | +0.29 | +43.28% | 3,325 | 39,171 | 25.10% |
| SPY241025P00535000 | 2024-10-07 4:13PM EDT | 2024-10-25 | 1.70 | 1.68 | 1.70 | +0.52 | +44.07% | 354 | 7,544 | 23.02% |
| SPY241031P00535000 | 2024-10-07 4:13PM EDT | 2024-10-31 | 2.36 | 2.34 | 2.36 | +0.79 | +50.32% | 3,976 | 24,620 | 22.09% |
| SPY241101P00535000 | 2024-10-07 4:07PM EDT | 2024-11-01 | 2.60 | 2.58 | 2.60 | +0.73 | +39.04% | 540 | 2,302 | 22.36% |
| SPY241108P00535000 | 2024-10-07 4:12PM EDT | 2024-11-08 | 4.02 | 4.04 | 4.11 | +1.07 | +36.27% | 491 | 1,076 | 23.35% |
| SPY241115P00535000 | 2024-10-07 4:13PM EDT | 2024-11-15 | 4.78 | 4.74 | 4.76 | +1.15 | +31.68% | 826 | 25,908 | 22.44% |
| SPY241122P00535000 | 2024-10-07 3:49PM EDT | 2024-11-22 | 5.55 | 5.39 | 5.45 | +1.30 | +30.59% | 204 | 64 | 21.87% |
| SPY241129P00535000 | 2024-10-07 4:08PM EDT | 2024-11-29 | 5.89 | 5.83 | 5.88 | +1.32 | +28.88% | 350 | 4,649 | 21.05% |
| SPY241220P00535000 | 2024-10-07 4:05PM EDT | 2024-12-20 | 7.77 | 7.73 | 7.76 | +1.43 | +22.56% | 754 | 16,499 | 20.24% |
| SPY241231P00535000 | 2024-10-07 3:53PM EDT | 2024-12-31 | 8.40 | 8.33 | 8.40 | +1.47 | +21.21% | 9 | 12,647 | 19.63% |
| SPY250117P00535000 | 2024-10-07 3:54PM EDT | 2025-01-17 | 9.35 | 9.48 | 9.55 | +1.38 | +17.31% | 92 | 10,765 | 19.11% |
| SPY250131P00535000 | 2024-10-07 2:54PM EDT | 2025-01-31 | 10.55 | 10.30 | 10.39 | +1.48 | +16.32% | 1 | 559 | 18.72% |
| SPY250228P00535000 | 2024-10-07 9:45AM EDT | 2025-02-28 | 10.91 | 11.90 | 12.00 | +0.59 | +5.72% | 1 | 412 | 18.16% |
| SPY250321P00535000 | 2024-10-07 3:57PM EDT | 2025-03-21 | 13.38 | 13.12 | 13.19 | +1.86 | +16.15% | 34 | 9,075 | 17.88% |
| SPY250331P00535000 | 2024-10-07 1:58PM EDT | 2025-03-31 | 12.76 | 13.58 | 13.69 | +0.91 | +7.68% | 50 | 359 | 17.73% |
| SPY250417P00535000 | 2024-10-07 2:59PM EDT | 2025-04-17 | 14.86 | 14.55 | 14.65 | +2.00 | +15.55% | 26 | 2,883 | 17.61% |
| SPY250620P00535000 | 2024-10-07 3:52PM EDT | 2025-06-20 | 17.44 | 17.48 | 17.57 | +1.51 | +9.48% | 306 | 4,951 | 17.00% |
| SPY250630P00535000 | 2024-10-02 12:20PM EDT | 2025-06-30 | 17.35 | 17.89 | 18.03 | 0.00 | - | 4 | 425 | 16.95% |
| SPY250815P00535000 | 2024-10-01 1:34PM EDT | 2025-08-15 | 20.00 | 20.02 | 20.17 | 0.00 | - | 1 | 1,784 | 16.79% |
| SPY250919P00535000 | 2024-10-07 11:35AM EDT | 2025-09-19 | 20.07 | 21.38 | 21.53 | -0.08 | -0.40% | 38 | 2,017 | 16.61% |
| SPY250930P00535000 | 2024-10-03 12:23PM EDT | 2025-09-30 | 21.57 | 21.82 | 22.00 | 0.00 | - | - | 3 | 16.58% |
| SPY251219P00535000 | 2024-10-07 2:39PM EDT | 2025-12-19 | 24.46 | 24.57 | 24.81 | +1.23 | +5.29% | 3 | 1,506 | 16.24% |
| SPY260116P00535000 | 2024-10-07 2:45PM EDT | 2026-01-16 | 25.45 | 25.41 | 25.80 | +1.73 | +7.29% | 3 | 4,102 | 16.17% |
| SPY260618P00535000 | 2024-09-13 10:10AM EDT | 2026-06-18 | 31.00 | 29.41 | 30.78 | 0.00 | - | 2 | 50 | 15.86% |
| SPY261218P00535000 | 2024-10-04 9:34AM EDT | 2026-12-18 | 33.59 | 33.78 | 35.33 | 0.00 | - | 1 | 125 | 15.40% |
| SPY270115P00535000 | 2024-09-17 9:33AM EDT | 2027-01-15 | 36.75 | 33.88 | 37.63 | 0.00 | - | - | 1 | 15.86% |
© 2024 Yahoo. All rights reserved.