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:549.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00549000 | 2024-09-12 4:10PM EDT | 2024-09-13 | 9.61 | 9.59 | 9.74 | +2.87 | +42.58% | 2,167 | 2,869 | 0.00% |
| SPY240916C00549000 | 2024-09-12 4:02PM EDT | 2024-09-16 | 10.34 | 9.98 | 10.11 | +2.82 | +37.50% | 432 | 1,537 | 7.72% |
| SPY240917C00549000 | 2024-09-12 4:12PM EDT | 2024-09-17 | 10.30 | 10.34 | 10.47 | +2.49 | +31.88% | 184 | 938 | 12.21% |
| SPY240918C00549000 | 2024-09-12 3:59PM EDT | 2024-09-18 | 11.42 | 11.05 | 11.17 | +2.74 | +31.57% | 417 | 484 | 15.53% |
| SPY240919C00549000 | 2024-09-12 10:44AM EDT | 2024-09-19 | 11.78 | 10.89 | 11.57 | +3.60 | +44.01% | 53 | 742 | 16.27% |
| SPY240920C00549000 | 2024-09-12 4:12PM EDT | 2024-09-20 | 11.43 | 11.38 | 11.93 | +2.07 | +22.12% | 332 | 6,411 | 16.70% |
| SPY240927C00549000 | 2024-09-12 3:44PM EDT | 2024-09-27 | 13.12 | 12.15 | 12.91 | +2.96 | +29.13% | 174 | 372 | 14.92% |
| SPY240930C00549000 | 2024-09-12 2:53PM EDT | 2024-09-30 | 12.70 | 12.78 | 12.99 | +2.05 | +19.25% | 113 | 1,889 | 13.82% |
| SPY241004C00549000 | 2024-09-12 2:53PM EDT | 2024-10-04 | 13.52 | 13.94 | 14.55 | +1.77 | +15.06% | 207 | 698 | 15.80% |
| SPY241011C00549000 | 2024-09-12 4:06PM EDT | 2024-10-11 | 15.75 | 15.48 | 16.09 | +2.25 | +16.67% | 25 | 136 | 16.47% |
| SPY241018C00549000 | 2024-09-12 3:47PM EDT | 2024-10-18 | 17.18 | 16.79 | 16.98 | +2.70 | +18.65% | 369 | 4,654 | 16.16% |
| SPY241025C00549000 | 2024-09-12 2:09PM EDT | 2024-10-25 | 18.68 | 18.01 | 18.62 | +3.45 | +22.65% | 9 | 186 | 17.07% |
| SPY241031C00549000 | 2024-09-12 1:47PM EDT | 2024-10-31 | 18.50 | 18.67 | 19.53 | +3.39 | +22.44% | 117 | 532 | 17.17% |
| SPY241115C00549000 | 2024-09-12 2:02PM EDT | 2024-11-15 | 23.11 | 22.61 | 22.91 | +3.49 | +17.79% | 20 | 1,297 | 18.80% |
| SPY241129C00549000 | 2024-09-11 3:15PM EDT | 2024-11-29 | 21.17 | 24.22 | 25.28 | 0.00 | - | 2 | 157 | 19.41% |
| SPY241220C00549000 | 2024-09-12 9:51AM EDT | 2024-12-20 | 27.36 | 27.18 | 27.84 | +4.71 | +20.79% | 6 | 235 | 19.49% |
| SPY250228C00549000 | 2024-09-06 3:50PM EDT | 2025-02-28 | 25.70 | 34.64 | 35.72 | 0.00 | - | 5 | 8 | 20.23% |
| SPY250630C00549000 | 2024-09-12 1:48PM EDT | 2025-06-30 | 45.85 | 45.26 | 46.76 | +5.28 | +13.01% | 2 | 13 | 21.06% |
| SPY250815C00549000 | 2024-09-12 2:57PM EDT | 2025-08-15 | 49.67 | 48.72 | 50.20 | +6.18 | +14.21% | 2 | 162 | 21.20% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00549000 | 2024-09-12 4:14PM EDT | 2024-09-13 | 0.12 | 0.12 | 0.13 | -0.98 | -89.09% | 16,822 | 7,703 | 21.19% |
| SPY240916P00549000 | 2024-09-12 4:12PM EDT | 2024-09-16 | 0.44 | 0.41 | 0.43 | -1.13 | -71.97% | 3,251 | 1,552 | 14.11% |
| SPY240917P00549000 | 2024-09-12 4:11PM EDT | 2024-09-17 | 0.72 | 0.70 | 0.72 | -1.20 | -62.50% | 1,575 | 663 | 14.77% |
| SPY240918P00549000 | 2024-09-12 4:10PM EDT | 2024-09-18 | 1.33 | 1.32 | 1.34 | -1.45 | -52.16% | 2,364 | 604 | 16.88% |
| SPY240919P00549000 | 2024-09-12 4:13PM EDT | 2024-09-19 | 1.65 | 1.63 | 1.67 | -1.42 | -46.25% | 1,303 | 1,467 | 17.13% |
| SPY240920P00549000 | 2024-09-12 4:14PM EDT | 2024-09-20 | 2.26 | 2.26 | 2.28 | -1.62 | -41.75% | 3,426 | 9,037 | 18.43% |
| SPY240927P00549000 | 2024-09-12 4:11PM EDT | 2024-09-27 | 3.51 | 3.47 | 3.51 | -1.63 | -31.71% | 77 | 933 | 16.74% |
| SPY240930P00549000 | 2024-09-12 4:07PM EDT | 2024-09-30 | 3.73 | 3.73 | 3.78 | -1.70 | -31.31% | 521 | 1,592 | 15.91% |
| SPY241004P00549000 | 2024-09-12 3:58PM EDT | 2024-10-04 | 4.59 | 4.65 | 4.71 | -1.80 | -28.17% | 199 | 538 | 16.32% |
| SPY241011P00549000 | 2024-09-12 4:05PM EDT | 2024-10-11 | 5.55 | 5.53 | 5.62 | -1.56 | -21.94% | 19 | 321 | 15.82% |
| SPY241018P00549000 | 2024-09-12 4:07PM EDT | 2024-10-18 | 6.30 | 6.31 | 6.35 | -1.65 | -20.75% | 1,447 | 4,706 | 15.34% |
| SPY241025P00549000 | 2024-09-12 1:51PM EDT | 2024-10-25 | 7.01 | 7.02 | 7.10 | -3.71 | -34.61% | 30 | 41 | 15.09% |
| SPY241031P00549000 | 2024-09-12 4:11PM EDT | 2024-10-31 | 7.67 | 7.60 | 7.70 | -1.51 | -16.45% | 507 | 836 | 14.92% |
| SPY241115P00549000 | 2024-09-12 3:47PM EDT | 2024-11-15 | 9.90 | 9.97 | 10.06 | -2.50 | -20.16% | 44 | 1,303 | 15.73% |
| SPY241129P00549000 | 2024-09-12 2:12PM EDT | 2024-11-29 | 11.04 | 10.83 | 11.17 | -2.28 | -17.12% | 10 | 97 | 15.38% |
| SPY241220P00549000 | 2024-09-12 3:07PM EDT | 2024-12-20 | 12.68 | 12.63 | 12.70 | -2.25 | -15.07% | 17 | 623 | 15.02% |
| SPY250228P00549000 | 2024-09-05 12:56PM EDT | 2025-02-28 | 21.40 | 16.50 | 17.00 | 0.00 | - | - | 1 | 14.42% |
| SPY250630P00549000 | 2024-09-04 2:14PM EDT | 2025-06-30 | 26.14 | 22.51 | 23.28 | 0.00 | - | 1 | 47 | 14.23% |
| SPY250815P00549000 | 2024-08-16 11:54AM EDT | 2025-08-15 | 25.26 | 24.47 | 25.36 | 0.00 | - | 1 | 5 | 14.21% |
© 2024 Yahoo. All rights reserved.