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:562.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00562000 | 2024-09-06 4:01PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,091 | 4,625 | 12.50% |
| SPY240910C00562000 | 2024-09-06 4:06PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,275 | 1,330 | 12.50% |
| SPY240911C00562000 | 2024-09-06 4:04PM EDT | 2024-09-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 761 | 1,196 | 12.50% |
| SPY240912C00562000 | 2024-09-06 3:49PM EDT | 2024-09-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,774 | 1,632 | 6.25% |
| SPY240913C00562000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,442 | 2,363 | 6.25% |
| SPY240916C00562000 | 2024-09-06 4:12PM EDT | 2024-09-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 223 | 507 | 6.25% |
| SPY240917C00562000 | 2024-09-06 3:57PM EDT | 2024-09-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 724 | 550 | 6.25% |
| SPY240918C00562000 | 2024-09-06 4:04PM EDT | 2024-09-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,420 | 1,593 | 6.25% |
| SPY240919C00562000 | 2024-09-06 4:03PM EDT | 2024-09-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,113 | 1,536 | 6.25% |
| SPY240920C00562000 | 2024-09-06 4:10PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,570 | 10,668 | 6.25% |
| SPY240927C00562000 | 2024-09-06 4:00PM EDT | 2024-09-27 | 1.05 | 0.00 | 0.00 | 0.00 | - | 345 | 1,941 | 3.13% |
| SPY240930C00562000 | 2024-09-06 4:13PM EDT | 2024-09-30 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,570 | 1,722 | 3.13% |
| SPY241004C00562000 | 2024-09-06 4:12PM EDT | 2024-10-04 | 1.77 | 0.00 | 0.00 | 0.00 | - | 432 | 1,271 | 3.13% |
| SPY241011C00562000 | 2024-09-06 3:48PM EDT | 2024-10-11 | 2.83 | 0.00 | 0.00 | 0.00 | - | 172 | 261 | 3.13% |
| SPY241018C00562000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2,239 | 5,925 | 3.13% |
| SPY241025C00562000 | 2024-09-06 2:15PM EDT | 2024-10-25 | 4.25 | 0.00 | 0.00 | 0.00 | - | 204 | 202 | 3.13% |
| SPY241031C00562000 | 2024-09-06 2:41PM EDT | 2024-10-31 | 4.86 | 0.00 | 0.00 | 0.00 | - | 241 | 749 | 3.13% |
| SPY241115C00562000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 7.98 | 0.00 | 0.00 | 0.00 | - | 205 | 1,996 | 1.56% |
| SPY241129C00562000 | 2024-09-06 10:55AM EDT | 2024-11-29 | 9.89 | 0.00 | 0.00 | 0.00 | - | 37 | 64 | 1.56% |
| SPY241220C00562000 | 2024-09-06 2:25PM EDT | 2024-12-20 | 11.11 | 0.00 | 0.00 | 0.00 | - | 111 | 1,372 | 1.56% |
| SPY250228C00562000 | 2024-09-04 1:48PM EDT | 2025-02-28 | 23.67 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 1.56% |
| SPY250630C00562000 | 2024-09-05 12:01PM EDT | 2025-06-30 | 32.22 | 0.00 | 0.00 | 0.00 | - | 3 | 558 | 0.78% |
| SPY250815C00562000 | 2024-08-30 1:13PM EDT | 2025-08-15 | 41.95 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00562000 | 2024-09-06 3:51PM EDT | 2024-09-09 | 21.25 | 0.00 | 0.00 | 0.00 | - | 266 | 5 | 0.00% |
| SPY240910P00562000 | 2024-09-06 3:51PM EDT | 2024-09-10 | 21.25 | 0.00 | 0.00 | 0.00 | - | 44 | 3 | 0.00% |
| SPY240911P00562000 | 2024-09-06 3:51PM EDT | 2024-09-11 | 21.26 | 0.00 | 0.00 | 0.00 | - | 136 | 4 | 0.00% |
| SPY240912P00562000 | 2024-09-06 3:35PM EDT | 2024-09-12 | 21.03 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPY240913P00562000 | 2024-09-06 3:27PM EDT | 2024-09-13 | 20.47 | 0.00 | 0.00 | 0.00 | - | 107 | 137 | 0.00% |
| SPY240916P00562000 | 2024-09-06 11:18AM EDT | 2024-09-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY240917P00562000 | 2024-09-06 10:16AM EDT | 2024-09-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPY240918P00562000 | 2024-09-06 10:59AM EDT | 2024-09-18 | 20.06 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| SPY240919P00562000 | 2024-09-06 11:08AM EDT | 2024-09-19 | 19.59 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240920P00562000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 22.34 | 0.00 | 0.00 | 0.00 | - | 156 | 3,605 | 0.00% |
| SPY240927P00562000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 23.21 | 0.00 | 0.00 | 0.00 | - | 28 | 1,078 | 0.00% |
| SPY240930P00562000 | 2024-09-06 12:00PM EDT | 2024-09-30 | 22.87 | 0.00 | 0.00 | 0.00 | - | 25 | 2,209 | 0.00% |
| SPY241004P00562000 | 2024-09-06 3:53PM EDT | 2024-10-04 | 23.94 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 0.00% |
| SPY241011P00562000 | 2024-09-06 3:35PM EDT | 2024-10-11 | 23.72 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| SPY241018P00562000 | 2024-09-06 3:44PM EDT | 2024-10-18 | 24.36 | 0.00 | 0.00 | 0.00 | - | 645 | 4,474 | 0.00% |
| SPY241031P00562000 | 2024-09-06 2:31PM EDT | 2024-10-31 | 25.33 | 0.00 | 0.00 | 0.00 | - | 8 | 506 | 0.00% |
| SPY241115P00562000 | 2024-09-06 1:57PM EDT | 2024-11-15 | 26.34 | 0.00 | 0.00 | 0.00 | - | 31 | 556 | 0.00% |
| SPY241129P00562000 | 2024-09-06 12:35PM EDT | 2024-11-29 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| SPY241220P00562000 | 2024-09-06 3:10PM EDT | 2024-12-20 | 27.49 | 0.00 | 0.00 | 0.00 | - | 6 | 707 | 0.00% |
| SPY250228P00562000 | 2024-08-30 9:58AM EDT | 2025-02-28 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY250630P00562000 | 2024-08-30 1:13PM EDT | 2025-06-30 | 25.28 | 0.00 | 0.00 | 0.00 | - | 39 | 179 | 0.00% |
| SPY250815P00562000 | 2024-09-05 1:44PM EDT | 2025-08-15 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.