SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:543.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00543000 | 2024-09-13 10:56AM EDT | 2024-09-13 | 19.02 | 18.84 | 19.07 | +3.56 | +23.03% | 62 | 1,689 | 39.65% |
| SPY240916C00543000 | 2024-09-13 10:48AM EDT | 2024-09-16 | 19.37 | 18.78 | 18.94 | +3.38 | +21.14% | 13 | 2,013 | 17.14% |
| SPY240917C00543000 | 2024-09-13 10:48AM EDT | 2024-09-17 | 19.53 | 19.09 | 19.26 | +3.03 | +18.36% | 12 | 999 | 20.12% |
| SPY240918C00543000 | 2024-09-12 3:53PM EDT | 2024-09-18 | 16.61 | 19.46 | 19.61 | 0.00 | - | 57 | 895 | 21.40% |
| SPY240919C00543000 | 2024-09-13 9:45AM EDT | 2024-09-19 | 18.85 | 19.43 | 19.55 | +1.88 | +11.08% | 1 | 384 | 19.39% |
| SPY240920C00543000 | 2024-09-13 10:59AM EDT | 2024-09-20 | 19.52 | 19.30 | 19.94 | +2.37 | +13.82% | 15 | 3,994 | 20.56% |
| SPY240927C00543000 | 2024-09-13 10:08AM EDT | 2024-09-27 | 19.66 | 19.90 | 20.41 | +1.57 | +8.68% | 3 | 542 | 16.85% |
| SPY240930C00543000 | 2024-09-12 3:27PM EDT | 2024-09-30 | 17.93 | 20.06 | 20.56 | 0.00 | - | 18 | 1,932 | 15.88% |
| SPY241004C00543000 | 2024-09-13 10:53AM EDT | 2024-10-04 | 21.25 | 20.93 | 21.50 | +1.75 | +8.97% | 22 | 512 | 16.94% |
| SPY241011C00543000 | 2024-09-12 3:51PM EDT | 2024-10-11 | 20.61 | 22.49 | 22.90 | 0.00 | - | 41 | 141 | 17.74% |
| SPY241018C00543000 | 2024-09-13 9:50AM EDT | 2024-10-18 | 23.49 | 23.66 | 23.99 | +1.17 | +5.24% | 1 | 1,803 | 17.86% |
| SPY241025C00543000 | 2024-09-13 10:00AM EDT | 2024-10-25 | 25.22 | 25.11 | 25.40 | +2.28 | +9.94% | 3 | 44 | 18.53% |
| SPY241031C00543000 | 2024-09-13 10:24AM EDT | 2024-10-31 | 26.28 | 25.78 | 26.24 | +2.07 | +8.55% | 44 | 227 | 18.55% |
| SPY241115C00543000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 27.60 | 29.39 | 29.71 | 0.00 | - | 24 | 1,061 | 20.39% |
| SPY241129C00543000 | 2024-09-12 9:57AM EDT | 2024-11-29 | 26.16 | 31.33 | 31.77 | 0.00 | - | 1 | 20 | 20.64% |
| SPY241220C00543000 | 2024-09-12 3:14PM EDT | 2024-12-20 | 32.01 | 33.91 | 34.30 | 0.00 | - | 5 | 473 | 20.66% |
| SPY250228C00543000 | 2024-08-26 1:51PM EDT | 2025-02-28 | 41.59 | 41.35 | 41.90 | 0.00 | - | - | 2 | 21.08% |
| SPY250331C00543000 | 2024-08-26 12:25PM EDT | 2025-03-31 | 45.31 | 43.94 | 44.77 | 0.00 | - | 2 | 3,210 | 21.19% |
| SPY250630C00543000 | 2024-08-30 9:32AM EDT | 2025-06-30 | 52.38 | 51.43 | 52.45 | 0.00 | - | 2 | 22 | 21.56% |
| SPY250815C00543000 | 2024-09-11 3:32PM EDT | 2025-08-15 | 50.26 | 55.36 | 56.54 | 0.00 | - | 8 | 182 | 22.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00543000 | 2024-09-13 11:05AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,413 | 10,275 | 26.95% |
| SPY240916P00543000 | 2024-09-13 11:05AM EDT | 2024-09-16 | 0.05 | 0.05 | 0.06 | -0.11 | -61.11% | 925 | 2,181 | 15.58% |
| SPY240917P00543000 | 2024-09-13 11:03AM EDT | 2024-09-17 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 172 | 3,336 | 15.77% |
| SPY240918P00543000 | 2024-09-13 10:48AM EDT | 2024-09-18 | 0.38 | 0.32 | 0.33 | -0.25 | -39.68% | 51 | 1,301 | 17.31% |
| SPY240919P00543000 | 2024-09-13 11:04AM EDT | 2024-09-19 | 0.50 | 0.51 | 0.52 | -0.43 | -46.24% | 80 | 393 | 17.82% |
| SPY240920P00543000 | 2024-09-13 11:07AM EDT | 2024-09-20 | 0.78 | 0.77 | 0.78 | -0.55 | -39.86% | 1,478 | 8,328 | 18.54% |
| SPY240927P00543000 | 2024-09-13 11:07AM EDT | 2024-09-27 | 1.64 | 1.62 | 1.64 | -0.63 | -27.75% | 1,355 | 2,717 | 17.08% |
| SPY240930P00543000 | 2024-09-13 11:05AM EDT | 2024-09-30 | 1.80 | 1.80 | 1.81 | -0.81 | -31.03% | 87 | 2,626 | 16.14% |
| SPY241004P00543000 | 2024-09-13 10:37AM EDT | 2024-10-04 | 2.62 | 2.54 | 2.56 | -0.68 | -20.61% | 73 | 739 | 16.66% |
| SPY241011P00543000 | 2024-09-13 11:02AM EDT | 2024-10-11 | 3.40 | 3.30 | 3.33 | -0.65 | -16.05% | 22 | 545 | 16.21% |
| SPY241018P00543000 | 2024-09-13 11:03AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.02 | -0.95 | -19.19% | 81 | 5,206 | 15.84% |
| SPY241025P00543000 | 2024-09-13 10:27AM EDT | 2024-10-25 | 4.86 | 4.64 | 4.68 | -0.70 | -12.59% | 4 | 104 | 15.58% |
| SPY241031P00543000 | 2024-09-13 10:48AM EDT | 2024-10-31 | 5.18 | 5.16 | 5.19 | -1.03 | -16.59% | 44 | 9,797 | 15.36% |
| SPY241115P00543000 | 2024-09-13 11:04AM EDT | 2024-11-15 | 7.37 | 7.35 | 7.38 | -1.02 | -12.16% | 8 | 1,187 | 16.20% |
| SPY241129P00543000 | 2024-09-13 10:46AM EDT | 2024-11-29 | 8.33 | 8.34 | 8.40 | -2.03 | -19.59% | 2 | 386 | 15.81% |
| SPY241220P00543000 | 2024-09-13 11:03AM EDT | 2024-12-20 | 10.03 | 10.00 | 10.03 | -1.08 | -9.72% | 13 | 3,449 | 15.60% |
| SPY250228P00543000 | 2024-09-12 3:58PM EDT | 2025-02-28 | 15.06 | 13.97 | 14.05 | 0.00 | - | 1 | 8 | 14.82% |
| SPY250331P00543000 | 2024-09-11 11:33AM EDT | 2025-03-31 | 23.21 | 15.59 | 15.71 | 0.00 | - | 6 | 971 | 14.70% |
| SPY250630P00543000 | 2024-09-06 11:47AM EDT | 2025-06-30 | 29.01 | 20.04 | 20.17 | 0.00 | - | 5 | 514 | 14.56% |
| SPY250815P00543000 | 2024-09-09 11:33AM EDT | 2025-08-15 | 28.61 | 22.29 | 22.42 | 0.00 | - | 3 | 285 | 14.63% |
© 2024 Yahoo. All rights reserved.