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:559.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00559000 | 2024-09-06 4:11PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,367 | 5,103 | 12.50% |
| SPY240910C00559000 | 2024-09-06 4:14PM EDT | 2024-09-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,445 | 12.50% |
| SPY240911C00559000 | 2024-09-06 4:11PM EDT | 2024-09-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,749 | 1,702 | 6.25% |
| SPY240912C00559000 | 2024-09-06 4:00PM EDT | 2024-09-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,471 | 2,299 | 6.25% |
| SPY240913C00559000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,658 | 2,276 | 6.25% |
| SPY240916C00559000 | 2024-09-06 4:01PM EDT | 2024-09-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 257 | 102 | 6.25% |
| SPY240917C00559000 | 2024-09-06 2:46PM EDT | 2024-09-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 102 | 368 | 6.25% |
| SPY240918C00559000 | 2024-09-06 3:30PM EDT | 2024-09-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 422 | 172 | 6.25% |
| SPY240919C00559000 | 2024-09-06 4:06PM EDT | 2024-09-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 596 | 550 | 3.13% |
| SPY240920C00559000 | 2024-09-06 4:14PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3,344 | 8,157 | 3.13% |
| SPY240927C00559000 | 2024-09-06 4:01PM EDT | 2024-09-27 | 1.61 | 0.00 | 0.00 | 0.00 | - | 240 | 926 | 3.13% |
| SPY240930C00559000 | 2024-09-06 4:12PM EDT | 2024-09-30 | 1.74 | 0.00 | 0.00 | 0.00 | - | 516 | 3,359 | 3.13% |
| SPY241004C00559000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 2.64 | 0.00 | 0.00 | 0.00 | - | 236 | 844 | 3.13% |
| SPY241011C00559000 | 2024-09-06 3:13PM EDT | 2024-10-11 | 3.63 | 0.00 | 0.00 | 0.00 | - | 352 | 416 | 3.13% |
| SPY241018C00559000 | 2024-09-06 4:00PM EDT | 2024-10-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1,301 | 2,980 | 3.13% |
| SPY241025C00559000 | 2024-09-06 1:27PM EDT | 2024-10-25 | 5.60 | 0.00 | 0.00 | 0.00 | - | 217 | 187 | 1.56% |
| SPY241031C00559000 | 2024-09-06 3:57PM EDT | 2024-10-31 | 6.09 | 0.00 | 0.00 | 0.00 | - | 206 | 508 | 1.56% |
| SPY241115C00559000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 295 | 1,555 | 1.56% |
| SPY241129C00559000 | 2024-09-06 3:10PM EDT | 2024-11-29 | 10.93 | 0.00 | 0.00 | 0.00 | - | 25 | 219 | 1.56% |
| SPY241220C00559000 | 2024-09-06 12:24PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 129 | 962 | 1.56% |
| SPY250228C00559000 | 2024-09-06 11:28AM EDT | 2025-02-28 | 20.41 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.78% |
| SPY250630C00559000 | 2024-09-06 3:26PM EDT | 2025-06-30 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.78% |
| SPY250815C00559000 | 2024-09-06 3:04PM EDT | 2025-08-15 | 33.78 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00559000 | 2024-09-06 4:05PM EDT | 2024-09-09 | 19.01 | 0.00 | 0.00 | 0.00 | - | 386 | 76 | 0.00% |
| SPY240910P00559000 | 2024-09-06 3:57PM EDT | 2024-09-10 | 19.12 | 0.00 | 0.00 | 0.00 | - | 84 | 11 | 0.00% |
| SPY240911P00559000 | 2024-09-06 2:39PM EDT | 2024-09-11 | 19.17 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 0.00% |
| SPY240912P00559000 | 2024-09-06 4:00PM EDT | 2024-09-12 | 18.98 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240913P00559000 | 2024-09-06 4:01PM EDT | 2024-09-13 | 19.06 | 0.00 | 0.00 | 0.00 | - | 99 | 2,102 | 0.00% |
| SPY240916P00559000 | 2024-09-06 3:59PM EDT | 2024-09-16 | 18.83 | 0.00 | 0.00 | 0.00 | - | 18 | 78 | 0.00% |
| SPY240917P00559000 | 2024-09-06 10:24AM EDT | 2024-09-17 | 13.57 | 0.00 | 0.00 | 0.00 | - | 8 | 682 | 0.00% |
| SPY240918P00559000 | 2024-09-06 10:59AM EDT | 2024-09-18 | 17.39 | 0.00 | 0.00 | 0.00 | - | 41 | 63 | 0.00% |
| SPY240919P00559000 | 2024-09-06 4:05PM EDT | 2024-09-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| SPY240920P00559000 | 2024-09-06 4:03PM EDT | 2024-09-20 | 20.27 | 0.00 | 0.00 | 0.00 | - | 185 | 4,302 | 0.00% |
| SPY240927P00559000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 21.03 | 0.00 | 0.00 | 0.00 | - | 27 | 3,063 | 0.00% |
| SPY240930P00559000 | 2024-09-06 4:13PM EDT | 2024-09-30 | 21.30 | 0.00 | 0.00 | 0.00 | - | 852 | 1,644 | 0.00% |
| SPY241004P00559000 | 2024-09-06 3:09PM EDT | 2024-10-04 | 20.43 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 0.00% |
| SPY241011P00559000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 20.97 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| SPY241018P00559000 | 2024-09-06 3:43PM EDT | 2024-10-18 | 22.14 | 0.00 | 0.00 | 0.00 | - | 99 | 2,038 | 0.00% |
| SPY241031P00559000 | 2024-09-06 2:01PM EDT | 2024-10-31 | 23.02 | 0.00 | 0.00 | 0.00 | - | 9 | 481 | 0.00% |
| SPY241115P00559000 | 2024-09-06 3:11PM EDT | 2024-11-15 | 23.88 | 0.00 | 0.00 | 0.00 | - | 8 | 1,298 | 0.00% |
| SPY241129P00559000 | 2024-09-06 1:01PM EDT | 2024-11-29 | 25.69 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
| SPY241220P00559000 | 2024-09-06 3:30PM EDT | 2024-12-20 | 26.22 | 0.00 | 0.00 | 0.00 | - | 183 | 601 | 0.00% |
| SPY250228P00559000 | 2024-09-04 10:12AM EDT | 2025-02-28 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SPY250630P00559000 | 2024-09-03 9:44AM EDT | 2025-06-30 | 24.64 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPY250815P00559000 | 2024-09-05 1:44PM EDT | 2025-08-15 | 32.27 | 0.00 | 0.00 | 0.00 | - | 68 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.