SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:552.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00552000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28,150 | 8,992 | 12.50% |
| SPY240910C00552000 | 2024-09-06 4:14PM EDT | 2024-09-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8,331 | 2,875 | 6.25% |
| SPY240911C00552000 | 2024-09-06 4:13PM EDT | 2024-09-11 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,026 | 1,477 | 6.25% |
| SPY240912C00552000 | 2024-09-06 4:14PM EDT | 2024-09-12 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,057 | 785 | 6.25% |
| SPY240913C00552000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7,092 | 3,105 | 3.13% |
| SPY240916C00552000 | 2024-09-06 4:13PM EDT | 2024-09-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 893 | 607 | 3.13% |
| SPY240917C00552000 | 2024-09-06 4:01PM EDT | 2024-09-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 565 | 649 | 3.13% |
| SPY240918C00552000 | 2024-09-06 4:06PM EDT | 2024-09-18 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,104 | 605 | 3.13% |
| SPY240919C00552000 | 2024-09-06 4:06PM EDT | 2024-09-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,874 | 3,099 | 3.13% |
| SPY240920C00552000 | 2024-09-06 4:04PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5,977 | 7,076 | 3.13% |
| SPY240927C00552000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 3.69 | 0.00 | 0.00 | 0.00 | - | 166 | 407 | 1.56% |
| SPY240930C00552000 | 2024-09-06 3:51PM EDT | 2024-09-30 | 4.12 | 0.00 | 0.00 | 0.00 | - | 833 | 1,486 | 1.56% |
| SPY241004C00552000 | 2024-09-06 3:27PM EDT | 2024-10-04 | 5.42 | 0.00 | 0.00 | 0.00 | - | 571 | 780 | 1.56% |
| SPY241011C00552000 | 2024-09-06 3:53PM EDT | 2024-10-11 | 6.15 | 0.00 | 0.00 | 0.00 | - | 327 | 250 | 1.56% |
| SPY241018C00552000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1,417 | 6,064 | 1.56% |
| SPY241025C00552000 | 2024-09-06 3:43PM EDT | 2024-10-25 | 8.58 | 0.00 | 0.00 | 0.00 | - | 255 | 73 | 1.56% |
| SPY241031C00552000 | 2024-09-06 4:05PM EDT | 2024-10-31 | 9.12 | 0.00 | 0.00 | 0.00 | - | 486 | 681 | 1.56% |
| SPY241115C00552000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 750 | 1,497 | 1.56% |
| SPY241129C00552000 | 2024-09-06 3:56PM EDT | 2024-11-29 | 14.02 | 0.00 | 0.00 | 0.00 | - | 39 | 410 | 0.78% |
| SPY241220C00552000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 93 | 530 | 0.78% |
| SPY250228C00552000 | 2024-09-06 12:18PM EDT | 2025-02-28 | 23.99 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.78% |
| SPY250630C00552000 | 2024-09-04 3:14PM EDT | 2025-06-30 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| SPY250815C00552000 | 2024-09-06 11:47AM EDT | 2025-08-15 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 0.39% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00552000 | 2024-09-06 4:11PM EDT | 2024-09-09 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2,190 | 168 | 0.00% |
| SPY240910P00552000 | 2024-09-06 3:51PM EDT | 2024-09-10 | 11.79 | 0.00 | 0.00 | 0.00 | - | 733 | 538 | 0.00% |
| SPY240911P00552000 | 2024-09-06 3:37PM EDT | 2024-09-11 | 12.19 | 0.00 | 0.00 | 0.00 | - | 405 | 557 | 0.00% |
| SPY240912P00552000 | 2024-09-06 3:44PM EDT | 2024-09-12 | 12.39 | 0.00 | 0.00 | 0.00 | - | 548 | 574 | 0.00% |
| SPY240913P00552000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1,676 | 1,714 | 0.00% |
| SPY240916P00552000 | 2024-09-06 3:33PM EDT | 2024-09-16 | 12.19 | 0.00 | 0.00 | 0.00 | - | 453 | 694 | 0.00% |
| SPY240917P00552000 | 2024-09-06 3:07PM EDT | 2024-09-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 729 | 926 | 0.00% |
| SPY240918P00552000 | 2024-09-06 2:47PM EDT | 2024-09-18 | 13.66 | 0.00 | 0.00 | 0.00 | - | 60 | 225 | 0.00% |
| SPY240919P00552000 | 2024-09-06 2:39PM EDT | 2024-09-19 | 13.91 | 0.00 | 0.00 | 0.00 | - | 24 | 80 | 0.00% |
| SPY240920P00552000 | 2024-09-06 4:01PM EDT | 2024-09-20 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3,953 | 5,380 | 0.00% |
| SPY240927P00552000 | 2024-09-06 3:37PM EDT | 2024-09-27 | 15.38 | 0.00 | 0.00 | 0.00 | - | 173 | 1,047 | 0.00% |
| SPY240930P00552000 | 2024-09-06 3:51PM EDT | 2024-09-30 | 15.85 | 0.00 | 0.00 | 0.00 | - | 775 | 1,532 | 0.00% |
| SPY241004P00552000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 16.56 | 0.00 | 0.00 | 0.00 | - | 49 | 389 | 0.00% |
| SPY241011P00552000 | 2024-09-06 11:29AM EDT | 2024-10-11 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| SPY241018P00552000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 18.08 | 0.00 | 0.00 | 0.00 | - | 587 | 2,728 | 0.00% |
| SPY241025P00552000 | 2024-09-06 3:43PM EDT | 2024-10-25 | 18.51 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| SPY241031P00552000 | 2024-09-06 3:39PM EDT | 2024-10-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 61 | 875 | 0.00% |
| SPY241115P00552000 | 2024-09-06 3:43PM EDT | 2024-11-15 | 20.58 | 0.00 | 0.00 | 0.00 | - | 667 | 1,321 | 0.00% |
| SPY241129P00552000 | 2024-09-06 3:51PM EDT | 2024-11-29 | 21.84 | 0.00 | 0.00 | 0.00 | - | 45 | 135 | 0.00% |
| SPY241220P00552000 | 2024-09-06 4:00PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 79 | 1,768 | 0.00% |
| SPY250228P00552000 | 2024-09-06 12:16PM EDT | 2025-02-28 | 27.07 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| SPY250630P00552000 | 2024-08-19 11:55AM EDT | 2025-06-30 | 22.85 | 0.00 | 0.00 | 0.00 | - | 11 | 515 | 0.00% |
| SPY250815P00552000 | 2024-09-06 1:53PM EDT | 2025-08-15 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.