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:564.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00564000 | 2024-09-06 4:00PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,867 | 1,991 | 12.50% |
| SPY240910C00564000 | 2024-09-06 4:10PM EDT | 2024-09-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,249 | 1,548 | 12.50% |
| SPY240911C00564000 | 2024-09-06 4:14PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 440 | 972 | 12.50% |
| SPY240912C00564000 | 2024-09-06 4:04PM EDT | 2024-09-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 268 | 588 | 6.25% |
| SPY240913C00564000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,256 | 2,959 | 6.25% |
| SPY240916C00564000 | 2024-09-06 3:55PM EDT | 2024-09-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 132 | 792 | 6.25% |
| SPY240917C00564000 | 2024-09-06 4:00PM EDT | 2024-09-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 305 | 585 | 6.25% |
| SPY240918C00564000 | 2024-09-06 4:13PM EDT | 2024-09-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 366 | 726 | 6.25% |
| SPY240919C00564000 | 2024-09-06 3:11PM EDT | 2024-09-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 74 | 71 | 6.25% |
| SPY240920C00564000 | 2024-09-06 4:14PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 777 | 8,096 | 6.25% |
| SPY240927C00564000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 0.81 | 0.00 | 0.00 | 0.00 | - | 158 | 1,057 | 3.13% |
| SPY240930C00564000 | 2024-09-06 4:14PM EDT | 2024-09-30 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,154 | 2,089 | 3.13% |
| SPY241004C00564000 | 2024-09-06 4:10PM EDT | 2024-10-04 | 1.40 | 0.00 | 0.00 | 0.00 | - | 468 | 989 | 3.13% |
| SPY241011C00564000 | 2024-09-06 3:49PM EDT | 2024-10-11 | 2.37 | 0.00 | 0.00 | 0.00 | - | 265 | 289 | 3.13% |
| SPY241018C00564000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2,215 | 4,536 | 3.13% |
| SPY241025C00564000 | 2024-09-06 3:30PM EDT | 2024-10-25 | 4.00 | 0.00 | 0.00 | 0.00 | - | 160 | 115 | 3.13% |
| SPY241031C00564000 | 2024-09-06 3:06PM EDT | 2024-10-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 745 | 3,691 | 3.13% |
| SPY241115C00564000 | 2024-09-06 2:42PM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 231 | 1,203 | 1.56% |
| SPY241129C00564000 | 2024-09-06 3:16PM EDT | 2024-11-29 | 8.70 | 0.00 | 0.00 | 0.00 | - | 44 | 132 | 1.56% |
| SPY241220C00564000 | 2024-09-06 3:45PM EDT | 2024-12-20 | 10.73 | 0.00 | 0.00 | 0.00 | - | 101 | 675 | 1.56% |
| SPY250228C00564000 | 2024-09-06 12:26PM EDT | 2025-02-28 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPY250630C00564000 | 2024-09-04 9:45AM EDT | 2025-06-30 | 33.04 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.78% |
| SPY250815C00564000 | 2024-09-05 1:02PM EDT | 2025-08-15 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.78% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00564000 | 2024-09-06 10:52AM EDT | 2024-09-09 | 21.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240910P00564000 | 2024-09-06 3:31PM EDT | 2024-09-10 | 22.67 | 0.00 | 0.00 | 0.00 | - | 24 | 4 | 0.00% |
| SPY240911P00564000 | 2024-09-06 11:00AM EDT | 2024-09-11 | 20.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240912P00564000 | 2024-09-06 3:51PM EDT | 2024-09-12 | 23.26 | 0.00 | 0.00 | 0.00 | - | 131 | 2 | 0.00% |
| SPY240913P00564000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 23.25 | 0.00 | 0.00 | 0.00 | - | 430 | 10 | 0.00% |
| SPY240916P00564000 | 2024-09-04 1:47PM EDT | 2024-09-16 | 13.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917P00564000 | 2024-09-06 11:52AM EDT | 2024-09-17 | 23.52 | 0.00 | 0.00 | 0.00 | - | 33 | 11 | 0.00% |
| SPY240918P00564000 | 2024-09-05 12:09PM EDT | 2024-09-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240919P00564000 | 2024-09-06 10:24AM EDT | 2024-09-19 | 17.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920P00564000 | 2024-09-06 4:04PM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 87 | 1,602 | 0.00% |
| SPY240927P00564000 | 2024-09-06 12:49PM EDT | 2024-09-27 | 25.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,154 | 0.00% |
| SPY240930P00564000 | 2024-09-06 12:59PM EDT | 2024-09-30 | 25.05 | 0.00 | 0.00 | 0.00 | - | 18 | 1,073 | 0.00% |
| SPY241004P00564000 | 2024-09-06 2:01PM EDT | 2024-10-04 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| SPY241011P00564000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 25.99 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| SPY241018P00564000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 26.46 | 0.00 | 0.00 | 0.00 | - | 30 | 2,164 | 0.00% |
| SPY241025P00564000 | 2024-09-06 9:30AM EDT | 2024-10-25 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241031P00564000 | 2024-09-06 2:00PM EDT | 2024-10-31 | 26.19 | 0.00 | 0.00 | 0.00 | - | 43 | 192 | 0.00% |
| SPY241115P00564000 | 2024-09-06 11:47AM EDT | 2024-11-15 | 27.90 | 0.00 | 0.00 | 0.00 | - | 52 | 567 | 0.00% |
| SPY241129P00564000 | 2024-09-06 3:01PM EDT | 2024-11-29 | 28.13 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| SPY241220P00564000 | 2024-09-05 12:29PM EDT | 2024-12-20 | 23.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,443 | 0.00% |
| SPY250630P00564000 | 2024-09-03 9:35AM EDT | 2025-06-30 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250815P00564000 | 2024-08-29 12:44PM EDT | 2025-08-15 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.