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:563.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00563000 | 2024-09-12 4:14PM EDT | 2024-09-13 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 36,130 | 16,466 | 12.04% |
| SPY240916C00563000 | 2024-09-12 4:14PM EDT | 2024-09-16 | 0.72 | 0.72 | 0.73 | +0.24 | +50.00% | 7,367 | 1,522 | 9.13% |
| SPY240917C00563000 | 2024-09-12 4:14PM EDT | 2024-09-17 | 1.16 | 1.14 | 1.17 | +0.36 | +45.00% | 1,941 | 1,058 | 10.24% |
| SPY240918C00563000 | 2024-09-12 4:14PM EDT | 2024-09-18 | 2.05 | 2.03 | 2.06 | +0.71 | +52.99% | 4,178 | 1,582 | 12.85% |
| SPY240919C00563000 | 2024-09-12 4:13PM EDT | 2024-09-19 | 2.47 | 2.44 | 2.48 | +0.77 | +45.29% | 4,373 | 215 | 13.37% |
| SPY240920C00563000 | 2024-09-12 4:12PM EDT | 2024-09-20 | 2.49 | 2.53 | 2.58 | +0.78 | +45.61% | 7,637 | 6,544 | 12.83% |
| SPY240927C00563000 | 2024-09-12 4:06PM EDT | 2024-09-27 | 3.66 | 3.61 | 3.65 | +1.00 | +37.59% | 733 | 1,571 | 11.86% |
| SPY240930C00563000 | 2024-09-12 4:02PM EDT | 2024-09-30 | 4.09 | 3.91 | 3.97 | +1.09 | +36.33% | 393 | 2,037 | 11.49% |
| SPY241004C00563000 | 2024-09-12 4:10PM EDT | 2024-10-04 | 5.19 | 5.18 | 5.26 | +1.26 | +32.06% | 1,050 | 1,377 | 12.82% |
| SPY241011C00563000 | 2024-09-12 3:57PM EDT | 2024-10-11 | 6.76 | 6.58 | 6.65 | +1.46 | +27.55% | 214 | 781 | 13.41% |
| SPY241018C00563000 | 2024-09-12 4:03PM EDT | 2024-10-18 | 7.93 | 7.75 | 7.79 | +1.50 | +23.33% | 1,276 | 4,149 | 13.68% |
| SPY241025C00563000 | 2024-09-12 3:06PM EDT | 2024-10-25 | 9.16 | 8.95 | 9.01 | +2.18 | +31.23% | 129 | 226 | 14.12% |
| SPY241031C00563000 | 2024-09-12 4:11PM EDT | 2024-10-31 | 9.83 | 9.82 | 9.90 | +1.13 | +12.99% | 30 | 1,138 | 14.33% |
| SPY241115C00563000 | 2024-09-12 3:50PM EDT | 2024-11-15 | 13.69 | 13.54 | 13.67 | +1.69 | +14.08% | 215 | 5,401 | 16.59% |
| SPY241129C00563000 | 2024-09-12 1:22PM EDT | 2024-11-29 | 15.19 | 15.38 | 15.59 | +2.53 | +19.98% | 20 | 105 | 16.89% |
| SPY241220C00563000 | 2024-09-12 3:56PM EDT | 2024-12-20 | 18.14 | 17.93 | 18.06 | +2.59 | +16.66% | 110 | 1,503 | 17.12% |
| SPY250228C00563000 | 2024-09-11 12:14PM EDT | 2025-02-28 | 19.08 | 25.17 | 26.14 | 0.00 | - | 1 | 11 | 18.42% |
| SPY250630C00563000 | 2024-09-05 9:39AM EDT | 2025-06-30 | 33.63 | 35.83 | 37.16 | 0.00 | - | 1 | 228 | 19.57% |
| SPY250815C00563000 | 2024-09-12 2:32PM EDT | 2025-08-15 | 40.60 | 39.41 | 40.76 | +6.76 | +19.98% | 2 | 456 | 19.87% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00563000 | 2024-09-12 4:14PM EDT | 2024-09-13 | 4.77 | 4.43 | 4.80 | -3.83 | -44.53% | 531 | 34 | 20.02% |
| SPY240916P00563000 | 2024-09-12 4:13PM EDT | 2024-09-16 | 5.11 | 5.06 | 5.38 | -17.56 | -77.46% | 142 | 11 | 12.94% |
| SPY240917P00563000 | 2024-09-12 3:42PM EDT | 2024-09-17 | 5.15 | 5.24 | 5.94 | -7.47 | -59.19% | 295 | 20 | 13.97% |
| SPY240918P00563000 | 2024-09-12 3:33PM EDT | 2024-09-18 | 6.10 | 6.21 | 6.36 | -3.31 | -35.18% | 55 | 156 | 14.33% |
| SPY240919P00563000 | 2024-09-12 4:00PM EDT | 2024-09-19 | 6.28 | 6.16 | 6.69 | -4.50 | -41.74% | 54 | 34 | 14.41% |
| SPY240920P00563000 | 2024-09-12 3:57PM EDT | 2024-09-20 | 7.75 | 7.71 | 8.23 | -4.13 | -34.76% | 225 | 3,033 | 18.34% |
| SPY240927P00563000 | 2024-09-11 10:17AM EDT | 2024-09-27 | 8.65 | 8.46 | 9.05 | -14.02 | -61.84% | 1 | 553 | 15.25% |
| SPY240930P00563000 | 2024-09-12 3:44PM EDT | 2024-09-30 | 8.62 | 8.92 | 9.48 | -4.38 | -33.69% | 227 | 985 | 14.81% |
| SPY241004P00563000 | 2024-09-12 2:44PM EDT | 2024-10-04 | 9.90 | 9.72 | 10.32 | -2.56 | -20.55% | 34 | 306 | 14.96% |
| SPY241011P00563000 | 2024-09-09 9:35AM EDT | 2024-10-11 | 21.12 | 10.56 | 11.16 | 0.00 | - | 1 | 42 | 14.38% |
| SPY241018P00563000 | 2024-09-12 3:29PM EDT | 2024-10-18 | 11.35 | 11.32 | 11.83 | -4.87 | -30.02% | 54 | 3,452 | 13.88% |
| SPY241025P00563000 | 2024-09-12 4:06PM EDT | 2024-10-25 | 12.03 | 11.96 | 12.53 | -14.08 | -53.93% | 11 | 178 | 13.62% |
| SPY241031P00563000 | 2024-09-12 3:50PM EDT | 2024-10-31 | 12.67 | 12.26 | 12.82 | -12.63 | -49.92% | 22 | 326 | 13.12% |
| SPY241115P00563000 | 2024-09-12 1:29PM EDT | 2024-11-15 | 15.58 | 14.92 | 15.16 | -2.77 | -15.10% | 18 | 2,123 | 14.00% |
| SPY241129P00563000 | 2024-09-11 1:25PM EDT | 2024-11-29 | 21.58 | 15.48 | 16.11 | 0.00 | - | 2 | 28 | 13.61% |
| SPY241220P00563000 | 2024-09-12 2:42PM EDT | 2024-12-20 | 17.56 | 17.35 | 17.61 | -2.44 | -12.20% | 8 | 1,164 | 13.37% |
| SPY250228P00563000 | 2024-08-29 3:55PM EDT | 2025-02-28 | 20.52 | 20.69 | 22.07 | 0.00 | - | - | 2 | 13.18% |
| SPY250630P00563000 | 2024-09-06 3:35PM EDT | 2025-06-30 | 37.00 | 26.46 | 28.27 | 0.00 | - | 1 | 163 | 13.16% |
| SPY250815P00563000 | 2024-09-03 10:16AM EDT | 2025-08-15 | 29.84 | 28.83 | 29.94 | 0.00 | - | 1 | 19 | 13.01% |
© 2024 Yahoo. All rights reserved.