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:553.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00553000 | 2024-09-12 4:12PM EDT | 2024-09-13 | 5.76 | 5.83 | 5.95 | +1.96 | +51.58% | 10,505 | 3,744 | 0.00% |
| SPY240916C00553000 | 2024-09-12 4:12PM EDT | 2024-09-16 | 6.34 | 6.44 | 6.54 | +1.87 | +41.83% | 3,631 | 1,516 | 10.04% |
| SPY240917C00553000 | 2024-09-12 4:02PM EDT | 2024-09-17 | 7.28 | 6.93 | 7.03 | +2.18 | +42.75% | 914 | 843 | 11.83% |
| SPY240918C00553000 | 2024-09-12 4:12PM EDT | 2024-09-18 | 7.81 | 7.82 | 7.93 | +1.64 | +26.58% | 604 | 1,016 | 14.77% |
| SPY240919C00553000 | 2024-09-12 3:57PM EDT | 2024-09-19 | 8.76 | 7.98 | 8.38 | +2.43 | +38.39% | 1,913 | 984 | 15.38% |
| SPY240920C00553000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 8.48 | 8.36 | 8.50 | +1.85 | +27.90% | 2,595 | 6,219 | 14.80% |
| SPY240927C00553000 | 2024-09-12 4:07PM EDT | 2024-09-27 | 9.68 | 9.19 | 9.86 | +2.16 | +28.72% | 586 | 1,037 | 14.13% |
| SPY240930C00553000 | 2024-09-12 3:59PM EDT | 2024-09-30 | 10.15 | 9.72 | 10.28 | +2.13 | +26.56% | 513 | 2,102 | 13.81% |
| SPY241004C00553000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 11.62 | 11.06 | 11.62 | +2.34 | +25.22% | 169 | 1,033 | 15.09% |
| SPY241011C00553000 | 2024-09-12 3:53PM EDT | 2024-10-11 | 12.91 | 12.39 | 13.17 | +1.75 | +15.68% | 247 | 460 | 15.71% |
| SPY241018C00553000 | 2024-09-12 4:00PM EDT | 2024-10-18 | 14.22 | 13.84 | 14.21 | +2.25 | +18.80% | 504 | 2,052 | 15.63% |
| SPY241025C00553000 | 2024-09-12 1:55PM EDT | 2024-10-25 | 15.80 | 15.14 | 15.72 | +2.68 | +20.43% | 71 | 213 | 16.33% |
| SPY241031C00553000 | 2024-09-12 3:17PM EDT | 2024-10-31 | 16.30 | 15.82 | 16.63 | +2.23 | +15.85% | 47 | 580 | 16.44% |
| SPY241115C00553000 | 2024-09-12 2:56PM EDT | 2024-11-15 | 19.83 | 19.80 | 20.10 | +1.68 | +9.26% | 77 | 1,910 | 18.17% |
| SPY241129C00553000 | 2024-09-12 2:51PM EDT | 2024-11-29 | 22.01 | 21.40 | 22.15 | +3.17 | +16.83% | 102 | 119 | 18.48% |
| SPY241220C00553000 | 2024-09-12 3:08PM EDT | 2024-12-20 | 24.75 | 24.36 | 24.62 | +4.03 | +19.45% | 47 | 493 | 18.56% |
| SPY250228C00553000 | 2024-09-11 9:45AM EDT | 2025-02-28 | 24.94 | 31.83 | 32.86 | 0.00 | - | 5 | 6 | 19.69% |
| SPY250630C00553000 | 2024-09-10 3:29PM EDT | 2025-06-30 | 37.22 | 42.49 | 43.95 | 0.00 | - | 2 | 15 | 20.63% |
| SPY250815C00553000 | 2024-09-12 2:51PM EDT | 2025-08-15 | 46.37 | 46.00 | 47.44 | +9.01 | +24.12% | 8 | 84 | 20.82% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00553000 | 2024-09-12 4:14PM EDT | 2024-09-13 | 0.35 | 0.34 | 0.35 | -1.80 | -83.72% | 57,620 | 3,890 | 18.56% |
| SPY240916P00553000 | 2024-09-12 4:14PM EDT | 2024-09-16 | 0.86 | 0.86 | 0.88 | -1.88 | -68.61% | 9,892 | 672 | 12.87% |
| SPY240917P00553000 | 2024-09-12 4:14PM EDT | 2024-09-17 | 1.29 | 1.29 | 1.31 | -1.88 | -59.31% | 3,879 | 466 | 13.70% |
| SPY240918P00553000 | 2024-09-12 4:11PM EDT | 2024-09-18 | 2.15 | 2.09 | 2.13 | -1.81 | -45.71% | 963 | 468 | 15.97% |
| SPY240919P00553000 | 2024-09-12 4:13PM EDT | 2024-09-19 | 2.47 | 2.45 | 2.49 | -2.00 | -44.74% | 1,715 | 533 | 16.11% |
| SPY240920P00553000 | 2024-09-12 4:14PM EDT | 2024-09-20 | 3.27 | 3.25 | 3.29 | -1.98 | -37.71% | 4,865 | 7,771 | 17.77% |
| SPY240927P00553000 | 2024-09-12 4:13PM EDT | 2024-09-27 | 4.56 | 4.54 | 4.59 | -1.81 | -28.41% | 227 | 1,263 | 16.08% |
| SPY240930P00553000 | 2024-09-12 3:58PM EDT | 2024-09-30 | 4.69 | 4.80 | 4.87 | -2.15 | -31.43% | 2,126 | 1,146 | 15.28% |
| SPY241004P00553000 | 2024-09-12 4:14PM EDT | 2024-10-04 | 5.83 | 5.77 | 5.83 | -1.84 | -23.99% | 211 | 549 | 15.67% |
| SPY241011P00553000 | 2024-09-12 4:08PM EDT | 2024-10-11 | 6.77 | 6.66 | 6.75 | -1.95 | -22.36% | 292 | 321 | 15.17% |
| SPY241018P00553000 | 2024-09-12 4:08PM EDT | 2024-10-18 | 7.52 | 7.45 | 7.50 | -1.89 | -20.09% | 1,256 | 2,863 | 14.73% |
| SPY241025P00553000 | 2024-09-12 3:14PM EDT | 2024-10-25 | 8.09 | 8.17 | 8.25 | -2.03 | -20.06% | 31 | 32 | 14.49% |
| SPY241031P00553000 | 2024-09-12 3:38PM EDT | 2024-10-31 | 8.54 | 8.74 | 8.84 | -2.10 | -19.74% | 70 | 1,598 | 14.32% |
| SPY241115P00553000 | 2024-09-12 4:05PM EDT | 2024-11-15 | 11.10 | 11.17 | 11.26 | -1.74 | -13.55% | 421 | 2,019 | 15.18% |
| SPY241129P00553000 | 2024-09-12 9:51AM EDT | 2024-11-29 | 12.40 | 12.03 | 12.38 | -1.27 | -9.29% | 43 | 70 | 14.86% |
| SPY241220P00553000 | 2024-09-12 4:00PM EDT | 2024-12-20 | 13.61 | 13.82 | 13.89 | -1.89 | -12.19% | 57 | 740 | 14.52% |
| SPY250228P00553000 | 2024-09-05 12:14PM EDT | 2025-02-28 | 23.49 | 17.67 | 18.22 | 0.00 | - | - | 1 | 14.01% |
| SPY250630P00553000 | 2024-09-11 10:34AM EDT | 2025-06-30 | 32.35 | 23.71 | 24.51 | 0.00 | - | 1 | 5 | 13.88% |
| SPY250815P00553000 | 2024-09-12 10:00AM EDT | 2025-08-15 | 28.32 | 25.99 | 26.58 | +4.01 | +16.50% | 1 | 71 | 13.87% |
© 2024 Yahoo. All rights reserved.