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:558.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00558000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,593 | 5,278 | 12.50% |
| SPY240910C00558000 | 2024-09-06 4:13PM EDT | 2024-09-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,576 | 0 | 12.50% |
| SPY240911C00558000 | 2024-09-06 4:13PM EDT | 2024-09-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,324 | 2,139 | 6.25% |
| SPY240912C00558000 | 2024-09-06 4:13PM EDT | 2024-09-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 6.25% |
| SPY240913C00558000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,262 | 4,433 | 6.25% |
| SPY240916C00558000 | 2024-09-06 4:01PM EDT | 2024-09-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 652 | 567 | 6.25% |
| SPY240917C00558000 | 2024-09-06 4:08PM EDT | 2024-09-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 661 | 6.25% |
| SPY240918C00558000 | 2024-09-06 4:13PM EDT | 2024-09-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 439 | 338 | 3.13% |
| SPY240919C00558000 | 2024-09-06 3:40PM EDT | 2024-09-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 276 | 1,007 | 3.13% |
| SPY240920C00558000 | 2024-09-06 4:11PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,670 | 8,377 | 3.13% |
| SPY240927C00558000 | 2024-09-06 4:14PM EDT | 2024-09-27 | 1.77 | 0.00 | 0.00 | 0.00 | - | 279 | 722 | 3.13% |
| SPY240930C00558000 | 2024-09-06 4:12PM EDT | 2024-09-30 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11,051 | 11,311 | 3.13% |
| SPY241004C00558000 | 2024-09-06 3:49PM EDT | 2024-10-04 | 3.12 | 0.00 | 0.00 | 0.00 | - | 498 | 755 | 3.13% |
| SPY241011C00558000 | 2024-09-06 4:07PM EDT | 2024-10-11 | 3.84 | 0.00 | 0.00 | 0.00 | - | 267 | 255 | 3.13% |
| SPY241018C00558000 | 2024-09-06 4:14PM EDT | 2024-10-18 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1,677 | 2,963 | 1.56% |
| SPY241025C00558000 | 2024-09-06 3:35PM EDT | 2024-10-25 | 5.97 | 0.00 | 0.00 | 0.00 | - | 114 | 34 | 1.56% |
| SPY241031C00558000 | 2024-09-06 4:11PM EDT | 2024-10-31 | 6.44 | 0.00 | 0.00 | 0.00 | - | 427 | 606 | 1.56% |
| SPY241115C00558000 | 2024-09-06 3:45PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 486 | 2,110 | 1.56% |
| SPY241129C00558000 | 2024-09-06 3:10PM EDT | 2024-11-29 | 11.41 | 0.00 | 0.00 | 0.00 | - | 28 | 74 | 1.56% |
| SPY241220C00558000 | 2024-09-06 3:53PM EDT | 2024-12-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 210 | 1,280 | 1.56% |
| SPY250228C00558000 | 2024-09-05 12:14PM EDT | 2025-02-28 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| SPY250630C00558000 | 2024-09-06 12:56PM EDT | 2025-06-30 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
| SPY250815C00558000 | 2024-08-28 3:38PM EDT | 2025-08-15 | 44.73 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00558000 | 2024-09-06 4:03PM EDT | 2024-09-09 | 17.94 | 0.00 | 0.00 | 0.00 | - | 170 | 36 | 0.00% |
| SPY240910P00558000 | 2024-09-06 3:50PM EDT | 2024-09-10 | 17.32 | 0.00 | 0.00 | 0.00 | - | 73 | 7 | 0.00% |
| SPY240911P00558000 | 2024-09-06 3:49PM EDT | 2024-09-11 | 16.84 | 0.00 | 0.00 | 0.00 | - | 31 | 145 | 0.00% |
| SPY240912P00558000 | 2024-09-06 3:53PM EDT | 2024-09-12 | 17.76 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| SPY240913P00558000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 18.27 | 0.00 | 0.00 | 0.00 | - | 308 | 2,809 | 0.00% |
| SPY240916P00558000 | 2024-09-06 3:53PM EDT | 2024-09-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 12 | 499 | 0.00% |
| SPY240917P00558000 | 2024-09-06 3:59PM EDT | 2024-09-17 | 18.04 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 0.00% |
| SPY240918P00558000 | 2024-09-06 11:07AM EDT | 2024-09-18 | 15.38 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| SPY240919P00558000 | 2024-09-06 1:43PM EDT | 2024-09-19 | 18.52 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| SPY240920P00558000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 820 | 7,548 | 0.00% |
| SPY240927P00558000 | 2024-09-06 2:51PM EDT | 2024-09-27 | 20.29 | 0.00 | 0.00 | 0.00 | - | 61 | 817 | 0.00% |
| SPY240930P00558000 | 2024-09-06 4:05PM EDT | 2024-09-30 | 20.35 | 0.00 | 0.00 | 0.00 | - | 368 | 1,555 | 0.00% |
| SPY241004P00558000 | 2024-09-06 4:13PM EDT | 2024-10-04 | 21.00 | 0.00 | 0.00 | 0.00 | - | 31 | 510 | 0.00% |
| SPY241011P00558000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00558000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 21.99 | 0.00 | 0.00 | 0.00 | - | 196 | 3,240 | 0.00% |
| SPY241025P00558000 | 2024-09-06 10:44AM EDT | 2024-10-25 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031P00558000 | 2024-09-06 2:13PM EDT | 2024-10-31 | 22.51 | 0.00 | 0.00 | 0.00 | - | 37 | 543 | 0.00% |
| SPY241115P00558000 | 2024-09-06 3:28PM EDT | 2024-11-15 | 23.14 | 0.00 | 0.00 | 0.00 | - | 263 | 3,540 | 0.00% |
| SPY241129P00558000 | 2024-09-06 3:46PM EDT | 2024-11-29 | 24.73 | 0.00 | 0.00 | 0.00 | - | 29 | 130 | 0.00% |
| SPY241220P00558000 | 2024-09-06 2:17PM EDT | 2024-12-20 | 26.11 | 0.00 | 0.00 | 0.00 | - | 272 | 905 | 0.00% |
| SPY250228P00558000 | 2024-09-05 12:14PM EDT | 2025-02-28 | 25.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250630P00558000 | 2024-09-03 9:59AM EDT | 2025-06-30 | 24.83 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| SPY250815P00558000 | 2024-09-06 10:48AM EDT | 2025-08-15 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.