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:561.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00561000 | 2024-09-06 4:13PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,961 | 13,080 | 12.50% |
| SPY240910C00561000 | 2024-09-06 4:00PM EDT | 2024-09-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,415 | 1,910 | 12.50% |
| SPY240911C00561000 | 2024-09-06 4:13PM EDT | 2024-09-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 811 | 2,228 | 12.50% |
| SPY240912C00561000 | 2024-09-06 4:04PM EDT | 2024-09-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,785 | 1,913 | 6.25% |
| SPY240913C00561000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,839 | 2,690 | 6.25% |
| SPY240916C00561000 | 2024-09-06 4:13PM EDT | 2024-09-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 311 | 779 | 6.25% |
| SPY240917C00561000 | 2024-09-06 4:13PM EDT | 2024-09-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 607 | 438 | 6.25% |
| SPY240918C00561000 | 2024-09-06 4:06PM EDT | 2024-09-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 450 | 1,186 | 6.25% |
| SPY240919C00561000 | 2024-09-06 3:20PM EDT | 2024-09-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4,852 | 3,531 | 6.25% |
| SPY240920C00561000 | 2024-09-06 4:14PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6,700 | 8,867 | 6.25% |
| SPY240927C00561000 | 2024-09-06 4:12PM EDT | 2024-09-27 | 1.18 | 0.00 | 0.00 | 0.00 | - | 133 | 1,504 | 3.13% |
| SPY240930C00561000 | 2024-09-06 3:56PM EDT | 2024-09-30 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37,587 | 37,993 | 3.13% |
| SPY241004C00561000 | 2024-09-06 4:00PM EDT | 2024-10-04 | 2.03 | 0.00 | 0.00 | 0.00 | - | 119 | 612 | 3.13% |
| SPY241011C00561000 | 2024-09-06 4:03PM EDT | 2024-10-11 | 2.92 | 0.00 | 0.00 | 0.00 | - | 184 | 208 | 3.13% |
| SPY241018C00561000 | 2024-09-06 3:52PM EDT | 2024-10-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1,595 | 4,903 | 3.13% |
| SPY241025C00561000 | 2024-09-06 3:35PM EDT | 2024-10-25 | 4.85 | 0.00 | 0.00 | 0.00 | - | 105 | 72 | 3.13% |
| SPY241031C00561000 | 2024-09-06 3:57PM EDT | 2024-10-31 | 5.36 | 0.00 | 0.00 | 0.00 | - | 253 | 5,102 | 1.56% |
| SPY241115C00561000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 8.67 | 0.00 | 0.00 | 0.00 | - | 557 | 2,106 | 1.56% |
| SPY241129C00561000 | 2024-09-06 3:55PM EDT | 2024-11-29 | 9.72 | 0.00 | 0.00 | 0.00 | - | 268 | 2,470 | 1.56% |
| SPY241220C00561000 | 2024-09-06 2:42PM EDT | 2024-12-20 | 11.72 | 0.00 | 0.00 | 0.00 | - | 143 | 550 | 1.56% |
| SPY250228C00561000 | 2024-09-06 10:30AM EDT | 2025-02-28 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| SPY250630C00561000 | 2024-09-05 2:37PM EDT | 2025-06-30 | 34.44 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 0.78% |
| SPY250815C00561000 | 2024-09-04 2:49PM EDT | 2025-08-15 | 38.57 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00561000 | 2024-09-06 3:53PM EDT | 2024-09-09 | 21.00 | 0.00 | 0.00 | 0.00 | - | 275 | 17 | 0.00% |
| SPY240910P00561000 | 2024-09-06 3:51PM EDT | 2024-09-10 | 20.33 | 0.00 | 0.00 | 0.00 | - | 171 | 139 | 0.00% |
| SPY240911P00561000 | 2024-09-06 3:45PM EDT | 2024-09-11 | 20.33 | 0.00 | 0.00 | 0.00 | - | 34 | 209 | 0.00% |
| SPY240912P00561000 | 2024-09-06 12:34PM EDT | 2024-09-12 | 20.36 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| SPY240913P00561000 | 2024-09-06 3:45PM EDT | 2024-09-13 | 20.36 | 0.00 | 0.00 | 0.00 | - | 363 | 638 | 0.00% |
| SPY240916P00561000 | 2024-09-06 9:41AM EDT | 2024-09-16 | 12.86 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPY240917P00561000 | 2024-09-06 12:45PM EDT | 2024-09-17 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY240918P00561000 | 2024-09-06 10:59AM EDT | 2024-09-18 | 19.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240919P00561000 | 2024-09-06 12:12PM EDT | 2024-09-19 | 20.79 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SPY240920P00561000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 21.84 | 0.00 | 0.00 | 0.00 | - | 496 | 3,293 | 0.00% |
| SPY240927P00561000 | 2024-09-06 3:45PM EDT | 2024-09-27 | 21.98 | 0.00 | 0.00 | 0.00 | - | 12 | 1,704 | 0.00% |
| SPY240930P00561000 | 2024-09-06 3:56PM EDT | 2024-09-30 | 22.92 | 0.00 | 0.00 | 0.00 | - | 55 | 1,378 | 0.00% |
| SPY241004P00561000 | 2024-09-06 4:00PM EDT | 2024-10-04 | 23.00 | 0.00 | 0.00 | 0.00 | - | 155 | 370 | 0.00% |
| SPY241011P00561000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 23.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241018P00561000 | 2024-09-06 4:04PM EDT | 2024-10-18 | 23.84 | 0.00 | 0.00 | 0.00 | - | 137 | 6,058 | 0.00% |
| SPY241031P00561000 | 2024-09-06 3:35PM EDT | 2024-10-31 | 24.25 | 0.00 | 0.00 | 0.00 | - | 23 | 467 | 0.00% |
| SPY241115P00561000 | 2024-09-06 3:05PM EDT | 2024-11-15 | 25.08 | 0.00 | 0.00 | 0.00 | - | 21 | 1,004 | 0.00% |
| SPY241129P00561000 | 2024-09-06 1:30PM EDT | 2024-11-29 | 26.51 | 0.00 | 0.00 | 0.00 | - | 209 | 372 | 0.00% |
| SPY241220P00561000 | 2024-09-06 1:46PM EDT | 2024-12-20 | 27.82 | 0.00 | 0.00 | 0.00 | - | 44 | 1,200 | 0.00% |
| SPY250228P00561000 | 2024-09-06 1:32PM EDT | 2025-02-28 | 30.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250630P00561000 | 2024-09-04 9:44AM EDT | 2025-06-30 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| SPY250815P00561000 | 2024-09-05 1:44PM EDT | 2025-08-15 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.