SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:542.00
CallsforSeptember 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00542000 | 2024-09-12 2:39PM EDT | 2024-09-12 | 17.24 | 17.12 | 17.28 | +4.97 | +40.51% | 1,975 | 2,347 | 46.44% |
| SPY240913C00542000 | 2024-09-12 2:30PM EDT | 2024-09-13 | 17.50 | 17.36 | 17.51 | +4.50 | +34.62% | 663 | 2,673 | 35.69% |
| SPY240916C00542000 | 2024-09-12 2:33PM EDT | 2024-09-16 | 17.20 | 17.53 | 17.67 | +3.12 | +22.16% | 107 | 597 | 23.73% |
| SPY240917C00542000 | 2024-09-12 1:42PM EDT | 2024-09-17 | 17.20 | 17.70 | 17.85 | +4.80 | +38.71% | 11 | 1,116 | 22.78% |
| SPY240918C00542000 | 2024-09-12 1:38PM EDT | 2024-09-18 | 17.44 | 18.13 | 18.23 | +4.26 | +32.32% | 12 | 195 | 23.12% |
| SPY240919C00542000 | 2024-09-12 9:44AM EDT | 2024-09-19 | 15.41 | 18.42 | 18.53 | +3.96 | +34.59% | 110 | 217 | 23.03% |
| SPY240920C00542000 | 2024-09-12 2:22PM EDT | 2024-09-20 | 18.32 | 18.39 | 18.68 | +4.82 | +35.70% | 87 | 4,714 | 22.35% |
| SPY240927C00542000 | 2024-09-12 1:37PM EDT | 2024-09-27 | 18.72 | 18.83 | 19.34 | +3.32 | +21.56% | 44 | 1,044 | 18.76% |
| SPY240930C00542000 | 2024-09-12 1:11PM EDT | 2024-09-30 | 17.86 | 19.11 | 19.63 | +1.71 | +10.59% | 10 | 2,051 | 17.98% |
| SPY241004C00542000 | 2024-09-12 11:55AM EDT | 2024-10-04 | 17.22 | 20.11 | 20.47 | +0.96 | +5.90% | 12 | 372 | 18.28% |
| SPY241011C00542000 | 2024-09-12 10:12AM EDT | 2024-10-11 | 21.77 | 21.65 | 21.92 | +3.07 | +16.42% | 2 | 244 | 18.78% |
| SPY241018C00542000 | 2024-09-12 2:21PM EDT | 2024-10-18 | 22.51 | 22.90 | 23.08 | +3.50 | +18.41% | 192 | 1,790 | 18.82% |
| SPY241025C00542000 | 2024-09-12 1:30PM EDT | 2024-10-25 | 23.43 | 24.00 | 24.30 | +2.43 | +11.57% | 15 | 31 | 19.05% |
| SPY241031C00542000 | 2024-09-12 12:51PM EDT | 2024-10-31 | 23.02 | 24.97 | 25.27 | +2.73 | +13.45% | 1 | 434 | 19.19% |
| SPY241115C00542000 | 2024-09-12 2:25PM EDT | 2024-11-15 | 28.69 | 28.63 | 28.70 | +4.40 | +18.11% | 14 | 1,405 | 20.81% |
| SPY241129C00542000 | 2024-09-11 11:50AM EDT | 2024-11-29 | 21.31 | 30.58 | 30.65 | 0.00 | - | 35 | 29 | 20.89% |
| SPY241220C00542000 | 2024-09-12 12:46PM EDT | 2024-12-20 | 30.84 | 33.14 | 33.47 | +0.28 | +0.92% | 9 | 373 | 21.13% |
| SPY250228C00542000 | 2024-09-06 12:54PM EDT | 2025-02-28 | 29.66 | 40.63 | 40.98 | 0.00 | - | 1 | 2 | 21.37% |
| SPY250331C00542000 | 2024-09-11 11:23AM EDT | 2025-03-31 | 32.73 | 43.10 | 43.76 | 0.00 | - | 4 | 342 | 21.40% |
| SPY250630C00542000 | 2024-09-06 3:42PM EDT | 2025-06-30 | 40.20 | 51.17 | 51.60 | 0.00 | - | 2 | 115 | 21.82% |
| SPY250815C00542000 | 2024-09-10 4:01PM EDT | 2025-08-15 | 48.18 | 55.00 | 55.63 | 0.00 | - | 4 | 282 | 22.22% |
PutsforSeptember 12, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00542000 | 2024-09-12 2:45PM EDT | 2024-09-12 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 38,224 | 6,181 | 24.22% |
| SPY240913P00542000 | 2024-09-12 2:43PM EDT | 2024-09-13 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 5,534 | 8,694 | 20.31% |
| SPY240916P00542000 | 2024-09-12 2:45PM EDT | 2024-09-16 | 0.18 | 0.17 | 0.18 | -0.37 | -67.27% | 1,640 | 1,504 | 15.19% |
| SPY240917P00542000 | 2024-09-12 2:39PM EDT | 2024-09-17 | 0.30 | 0.29 | 0.30 | -0.54 | -64.29% | 7,410 | 1,755 | 15.41% |
| SPY240918P00542000 | 2024-09-12 2:28PM EDT | 2024-09-18 | 0.60 | 0.60 | 0.61 | -0.81 | -57.45% | 660 | 1,200 | 16.97% |
| SPY240919P00542000 | 2024-09-12 1:50PM EDT | 2024-09-19 | 0.90 | 0.82 | 0.83 | -0.91 | -50.28% | 546 | 619 | 17.31% |
| SPY240920P00542000 | 2024-09-12 2:45PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.21 | -1.10 | -47.83% | 1,746 | 8,156 | 18.36% |
| SPY240927P00542000 | 2024-09-12 2:40PM EDT | 2024-09-27 | 2.07 | 2.10 | 2.10 | -1.33 | -39.12% | 230 | 3,434 | 16.80% |
| SPY240930P00542000 | 2024-09-12 2:45PM EDT | 2024-09-30 | 2.29 | 2.29 | 2.30 | -1.39 | -37.77% | 78 | 1,593 | 15.99% |
| SPY241004P00542000 | 2024-09-12 2:02PM EDT | 2024-10-04 | 3.13 | 3.09 | 3.11 | -1.32 | -29.66% | 95 | 1,103 | 16.51% |
| SPY241011P00542000 | 2024-09-12 2:43PM EDT | 2024-10-11 | 3.91 | 3.88 | 3.91 | -1.37 | -25.95% | 90 | 351 | 16.07% |
| SPY241018P00542000 | 2024-09-12 2:34PM EDT | 2024-10-18 | 4.66 | 4.59 | 4.61 | -1.25 | -21.15% | 319 | 3,552 | 15.69% |
| SPY241025P00542000 | 2024-09-12 2:30PM EDT | 2024-10-25 | 5.28 | 5.28 | 5.32 | -1.88 | -26.26% | 51 | 57 | 15.50% |
| SPY241031P00542000 | 2024-09-12 2:33PM EDT | 2024-10-31 | 5.92 | 5.82 | 5.85 | -1.13 | -16.03% | 29 | 370 | 15.30% |
| SPY241115P00542000 | 2024-09-12 1:55PM EDT | 2024-11-15 | 8.10 | 8.09 | 8.12 | -1.12 | -12.15% | 22 | 489 | 16.17% |
| SPY241129P00542000 | 2024-09-11 1:02PM EDT | 2024-11-29 | 12.93 | 9.03 | 9.09 | 0.00 | - | 819 | 307 | 15.71% |
| SPY241220P00542000 | 2024-09-12 2:22PM EDT | 2024-12-20 | 10.77 | 10.67 | 10.72 | -2.46 | -18.59% | 64 | 2,521 | 15.50% |
| SPY250228P00542000 | 2024-09-09 12:03PM EDT | 2025-02-28 | 19.70 | 14.64 | 14.74 | 0.00 | - | 4 | 4 | 14.73% |
| SPY250331P00542000 | 2024-09-10 2:57PM EDT | 2025-03-31 | 20.52 | 16.26 | 16.35 | 0.00 | - | 2 | 2,369 | 14.58% |
| SPY250630P00542000 | 2024-08-26 10:28AM EDT | 2025-06-30 | 19.36 | 20.60 | 20.72 | 0.00 | - | 3 | 14 | 14.40% |
| SPY250815P00542000 | 2024-08-19 2:22PM EDT | 2025-08-15 | 21.93 | 22.82 | 22.96 | 0.00 | - | 1 | 22 | 14.48% |
© 2024 Yahoo. All rights reserved.