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:545.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014C00545000 | 2024-10-11 4:11PM EDT | 2024-10-14 | 34.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY241015C00545000 | 2024-10-11 3:46PM EDT | 2024-10-15 | 34.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241016C00545000 | 2024-10-11 3:46PM EDT | 2024-10-16 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241017C00545000 | 2024-10-07 2:04PM EDT | 2024-10-17 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00545000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 35.34 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY241025C00545000 | 2024-10-11 2:46PM EDT | 2024-10-25 | 36.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00545000 | 2024-10-11 10:13AM EDT | 2024-10-31 | 36.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY241101C00545000 | 2024-10-11 3:07PM EDT | 2024-11-01 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00545000 | 2024-10-11 11:32AM EDT | 2024-11-08 | 39.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241115C00545000 | 2024-10-11 3:49PM EDT | 2024-11-15 | 40.68 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SPY241122C00545000 | 2024-10-11 12:07PM EDT | 2024-11-22 | 41.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00545000 | 2024-10-11 10:27AM EDT | 2024-11-29 | 42.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00545000 | 2024-10-11 3:50PM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241231C00545000 | 2024-10-11 2:40PM EDT | 2024-12-31 | 45.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00545000 | 2024-10-11 3:15PM EDT | 2025-01-17 | 48.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY250131C00545000 | 2024-10-11 3:47PM EDT | 2025-01-31 | 49.89 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SPY250228C00545000 | 2024-10-09 3:33PM EDT | 2025-02-28 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321C00545000 | 2024-10-11 12:19PM EDT | 2025-03-21 | 55.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY250331C00545000 | 2024-10-10 9:55AM EDT | 2025-03-31 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00545000 | 2024-10-09 12:33PM EDT | 2025-04-17 | 55.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00545000 | 2024-10-11 2:29PM EDT | 2025-06-20 | 64.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250630C00545000 | 2024-10-11 1:00PM EDT | 2025-06-30 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00545000 | 2024-10-01 10:00AM EDT | 2025-08-15 | 61.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00545000 | 2024-10-11 3:22PM EDT | 2025-09-19 | 72.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250930C00545000 | 2024-10-01 11:08AM EDT | 2025-09-30 | 63.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00545000 | 2024-10-11 3:59PM EDT | 2025-12-19 | 78.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00545000 | 2024-10-11 3:35PM EDT | 2026-01-16 | 80.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260618C00545000 | 2024-10-04 1:16PM EDT | 2026-06-18 | 85.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00545000 | 2024-10-11 11:35AM EDT | 2026-12-18 | 102.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY270115C00545000 | 2024-10-10 10:51AM EDT | 2027-01-15 | 103.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014P00545000 | 2024-10-11 3:43PM EDT | 2024-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,034 | 0 | 25.00% |
| SPY241015P00545000 | 2024-10-11 3:55PM EDT | 2024-10-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SPY241016P00545000 | 2024-10-11 4:10PM EDT | 2024-10-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| SPY241017P00545000 | 2024-10-11 4:06PM EDT | 2024-10-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| SPY241018P00545000 | 2024-10-11 4:14PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,423 | 0 | 12.50% |
| SPY241021P00545000 | 2024-10-11 3:50PM EDT | 2024-10-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241022P00545000 | 2024-10-11 3:40PM EDT | 2024-10-22 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241023P00545000 | 2024-10-11 4:14PM EDT | 2024-10-23 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241025P00545000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 0.62 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| SPY241031P00545000 | 2024-10-11 4:02PM EDT | 2024-10-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| SPY241101P00545000 | 2024-10-11 4:06PM EDT | 2024-11-01 | 1.40 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| SPY241108P00545000 | 2024-10-11 4:01PM EDT | 2024-11-08 | 2.63 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| SPY241115P00545000 | 2024-10-11 4:10PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28,300 | 0 | 3.13% |
| SPY241122P00545000 | 2024-10-11 4:04PM EDT | 2024-11-22 | 4.01 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| SPY241129P00545000 | 2024-10-11 3:55PM EDT | 2024-11-29 | 4.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SPY241220P00545000 | 2024-10-11 4:10PM EDT | 2024-12-20 | 6.28 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 3.13% |
| SPY241231P00545000 | 2024-10-11 3:35PM EDT | 2024-12-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SPY250117P00545000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3,685 | 0 | 3.13% |
| SPY250131P00545000 | 2024-10-11 11:29AM EDT | 2025-01-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250228P00545000 | 2024-10-11 4:01PM EDT | 2025-02-28 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250321P00545000 | 2024-10-11 3:49PM EDT | 2025-03-21 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 1.56% |
| SPY250331P00545000 | 2024-10-11 12:43PM EDT | 2025-03-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY250417P00545000 | 2024-10-11 1:23PM EDT | 2025-04-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250620P00545000 | 2024-10-11 3:56PM EDT | 2025-06-20 | 16.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250630P00545000 | 2024-10-09 3:33PM EDT | 2025-06-30 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00545000 | 2024-10-02 10:30AM EDT | 2025-08-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919P00545000 | 2024-10-11 12:43PM EDT | 2025-09-19 | 20.46 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| SPY250930P00545000 | 2024-10-11 1:51PM EDT | 2025-09-30 | 20.69 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| SPY251219P00545000 | 2024-10-11 3:01PM EDT | 2025-12-19 | 23.46 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 1.56% |
| SPY260116P00545000 | 2024-10-11 2:49PM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY260618P00545000 | 2024-10-09 3:02PM EDT | 2026-06-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY261218P00545000 | 2024-10-11 11:08AM EDT | 2026-12-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.