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:565.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014C00565000 | 2024-10-11 3:56PM EDT | 2024-10-14 | 14.83 | 14.15 | 14.28 | +4.00 | +36.93% | 44 | 342 | 0.00% |
| SPY241015C00565000 | 2024-10-11 3:45PM EDT | 2024-10-15 | 15.20 | 14.30 | 14.44 | +3.85 | +33.92% | 42 | 184 | 0.00% |
| SPY241016C00565000 | 2024-10-11 3:59PM EDT | 2024-10-16 | 14.98 | 14.50 | 14.64 | +2.71 | +22.09% | 8 | 223 | 13.97% |
| SPY241017C00565000 | 2024-10-11 1:37PM EDT | 2024-10-17 | 14.58 | 14.78 | 14.88 | +1.69 | +13.11% | 5 | 119 | 16.41% |
| SPY241018C00565000 | 2024-10-11 4:06PM EDT | 2024-10-18 | 15.39 | 15.19 | 15.29 | +2.19 | +16.59% | 446 | 14,566 | 18.35% |
| SPY241025C00565000 | 2024-10-11 3:28PM EDT | 2024-10-25 | 17.40 | 16.80 | 16.91 | +2.89 | +19.92% | 82 | 1,255 | 18.02% |
| SPY241031C00565000 | 2024-10-11 4:13PM EDT | 2024-10-31 | 18.28 | 18.18 | 18.31 | +2.06 | +12.70% | 479 | 5,983 | 18.24% |
| SPY241101C00565000 | 2024-10-11 3:40PM EDT | 2024-11-01 | 19.52 | 18.81 | 18.91 | +3.13 | +19.10% | 189 | 604 | 19.14% |
| SPY241108C00565000 | 2024-10-11 2:13PM EDT | 2024-11-08 | 22.21 | 21.58 | 21.74 | +2.39 | +12.06% | 119 | 126 | 21.64% |
| SPY241115C00565000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 23.37 | 22.99 | 23.07 | +2.10 | +9.87% | 175 | 4,188 | 21.32% |
| SPY241122C00565000 | 2024-10-10 3:50PM EDT | 2024-11-22 | 22.42 | 24.31 | 24.43 | 0.00 | - | 6 | 36 | 21.30% |
| SPY241129C00565000 | 2024-10-11 3:45PM EDT | 2024-11-29 | 25.96 | 25.37 | 25.46 | +2.45 | +10.42% | 8 | 1,246 | 20.99% |
| SPY241220C00565000 | 2024-10-11 4:02PM EDT | 2024-12-20 | 28.89 | 28.60 | 28.68 | +1.92 | +7.12% | 81 | 16,261 | 20.88% |
| SPY241231C00565000 | 2024-10-11 3:20PM EDT | 2024-12-31 | 29.84 | 29.20 | 29.30 | +2.27 | +8.23% | 33 | 1,483 | 19.98% |
| SPY250117C00565000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 31.93 | 31.63 | 31.73 | +1.94 | +6.47% | 184 | 5,377 | 20.27% |
| SPY250131C00565000 | 2024-10-11 3:45PM EDT | 2025-01-31 | 34.01 | 33.50 | 33.62 | +2.07 | +6.48% | 13 | 2,259 | 20.49% |
| SPY250228C00565000 | 2024-10-11 3:58PM EDT | 2025-02-28 | 37.65 | 37.20 | 37.33 | +2.16 | +6.09% | 5 | 391 | 21.00% |
| SPY250321C00565000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 40.05 | 39.52 | 39.89 | +2.66 | +7.11% | 68 | 9,229 | 21.29% |
| SPY250331C00565000 | 2024-10-11 1:57PM EDT | 2025-03-31 | 40.42 | 40.03 | 40.45 | +2.76 | +7.33% | 1,327 | 1,677 | 21.02% |
| SPY250417C00565000 | 2024-10-10 3:37PM EDT | 2025-04-17 | 40.01 | 41.91 | 42.67 | 0.00 | - | 5 | 621 | 21.42% |
| SPY250620C00565000 | 2024-10-11 2:56PM EDT | 2025-06-20 | 49.11 | 48.64 | 49.25 | +2.30 | +4.91% | 322 | 4,441 | 22.01% |
| SPY250630C00565000 | 2024-10-11 11:22AM EDT | 2025-06-30 | 49.45 | 49.01 | 49.95 | +2.81 | +6.02% | 2 | 230 | 21.95% |
| SPY250815C00565000 | 2024-10-11 1:16PM EDT | 2025-08-15 | 53.83 | 53.58 | 54.57 | +1.79 | +3.44% | 20 | 161 | 22.47% |
| SPY250919C00565000 | 2024-10-11 3:05PM EDT | 2025-09-19 | 57.33 | 56.95 | 57.37 | +1.93 | +3.48% | 24 | 4,923 | 22.57% |
| SPY250930C00565000 | 2024-10-11 2:22PM EDT | 2025-09-30 | 58.03 | 57.14 | 58.31 | +2.68 | +4.84% | 1 | 6 | 22.64% |
| SPY251219C00565000 | 2024-10-11 4:11PM EDT | 2025-12-19 | 64.40 | 63.91 | 65.02 | +1.90 | +3.04% | 4 | 2,674 | 23.17% |
| SPY260116C00565000 | 2024-10-11 12:49PM EDT | 2026-01-16 | 65.41 | 65.34 | 66.78 | +1.06 | +1.65% | 1 | 563 | 23.15% |
| SPY260618C00565000 | 2024-10-11 11:10AM EDT | 2026-06-18 | 77.80 | 76.41 | 78.42 | +2.44 | +3.24% | 3 | 80 | 24.04% |
| SPY261218C00565000 | 2024-10-10 12:12PM EDT | 2026-12-18 | 87.92 | 87.69 | 90.65 | 0.00 | - | 6 | 1,209 | 24.79% |
| SPY270115C00565000 | 2024-10-09 12:41PM EDT | 2027-01-15 | 90.18 | 88.14 | 92.00 | 0.00 | - | 16 | 503 | 24.76% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241014P00565000 | 2024-10-11 4:14PM EDT | 2024-10-14 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 3,089 | 3,500 | 24.22% |
| SPY241015P00565000 | 2024-10-11 4:14PM EDT | 2024-10-15 | 0.17 | 0.16 | 0.17 | -0.45 | -72.58% | 1,801 | 2,265 | 20.56% |
| SPY241016P00565000 | 2024-10-11 4:13PM EDT | 2024-10-16 | 0.31 | 0.29 | 0.31 | -0.56 | -64.37% | 2,105 | 1,037 | 19.09% |
| SPY241017P00565000 | 2024-10-11 4:11PM EDT | 2024-10-17 | 0.50 | 0.50 | 0.51 | -0.67 | -57.26% | 678 | 669 | 18.71% |
| SPY241018P00565000 | 2024-10-11 4:14PM EDT | 2024-10-18 | 0.73 | 0.72 | 0.73 | -0.70 | -48.95% | 12,854 | 33,784 | 18.51% |
| SPY241025P00565000 | 2024-10-11 4:09PM EDT | 2024-10-25 | 1.82 | 1.80 | 1.83 | -0.84 | -31.58% | 2,059 | 9,425 | 16.33% |
| SPY241031P00565000 | 2024-10-11 4:12PM EDT | 2024-10-31 | 2.89 | 2.86 | 2.89 | -0.80 | -21.68% | 8,563 | 12,567 | 16.18% |
| SPY241101P00565000 | 2024-10-11 4:14PM EDT | 2024-11-01 | 3.21 | 3.21 | 3.24 | -0.85 | -20.94% | 1,980 | 11,190 | 16.60% |
| SPY241108P00565000 | 2024-10-11 3:53PM EDT | 2024-11-08 | 5.30 | 5.38 | 5.46 | -1.08 | -16.93% | 305 | 1,974 | 18.52% |
| SPY241115P00565000 | 2024-10-11 4:12PM EDT | 2024-11-15 | 6.31 | 6.30 | 6.34 | -0.95 | -13.09% | 2,727 | 21,304 | 17.89% |
| SPY241122P00565000 | 2024-10-11 4:07PM EDT | 2024-11-22 | 7.15 | 7.09 | 7.15 | -1.22 | -14.58% | 213 | 1,401 | 17.44% |
| SPY241129P00565000 | 2024-10-11 4:01PM EDT | 2024-11-29 | 7.59 | 7.60 | 7.65 | -0.87 | -10.28% | 297 | 8,336 | 16.76% |
| SPY241220P00565000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 9.60 | 9.75 | 9.79 | -1.02 | -9.60% | 1,229 | 4,917 | 16.28% |
| SPY241231P00565000 | 2024-10-11 3:52PM EDT | 2024-12-31 | 10.27 | 10.44 | 10.49 | -1.05 | -9.28% | 105 | 1,931 | 15.81% |
| SPY250117P00565000 | 2024-10-11 4:08PM EDT | 2025-01-17 | 11.76 | 11.77 | 11.80 | -0.82 | -6.52% | 523 | 3,467 | 15.53% |
| SPY250131P00565000 | 2024-10-11 3:41PM EDT | 2025-01-31 | 12.47 | 12.69 | 12.74 | -1.43 | -10.29% | 40 | 455 | 15.29% |
| SPY250228P00565000 | 2024-10-11 10:57AM EDT | 2025-02-28 | 14.61 | 14.45 | 14.56 | -1.03 | -6.59% | 8 | 173 | 15.01% |
| SPY250321P00565000 | 2024-10-11 3:54PM EDT | 2025-03-21 | 15.61 | 15.81 | 15.88 | -1.41 | -8.28% | 41 | 1,772 | 14.89% |
| SPY250331P00565000 | 2024-10-11 4:11PM EDT | 2025-03-31 | 16.34 | 16.35 | 16.41 | -0.84 | -4.89% | 40 | 1,236 | 14.80% |
| SPY250417P00565000 | 2024-10-11 3:09PM EDT | 2025-04-17 | 17.06 | 17.39 | 17.51 | -1.46 | -7.88% | 196 | 528 | 14.80% |
| SPY250620P00565000 | 2024-10-11 2:58PM EDT | 2025-06-20 | 20.39 | 20.61 | 20.68 | -1.37 | -6.30% | 35 | 3,899 | 14.50% |
| SPY250630P00565000 | 2024-10-11 10:57AM EDT | 2025-06-30 | 21.10 | 21.04 | 21.18 | -0.85 | -3.87% | 1 | 44 | 14.48% |
| SPY250815P00565000 | 2024-10-11 3:23PM EDT | 2025-08-15 | 23.19 | 23.38 | 23.53 | -1.38 | -5.62% | 7 | 114 | 14.50% |
| SPY250919P00565000 | 2024-10-11 4:07PM EDT | 2025-09-19 | 25.00 | 24.90 | 25.04 | -1.11 | -4.25% | 104 | 1,095 | 14.43% |
| SPY250930P00565000 | 2024-10-10 10:51AM EDT | 2025-09-30 | 26.40 | 25.35 | 25.54 | 0.00 | - | 1 | 3 | 14.43% |
| SPY251219P00565000 | 2024-10-11 3:53PM EDT | 2025-12-19 | 28.31 | 28.50 | 28.73 | -1.33 | -4.49% | 81 | 842 | 14.34% |
| SPY260116P00565000 | 2024-10-11 3:56PM EDT | 2026-01-16 | 29.44 | 29.46 | 29.87 | -1.28 | -4.17% | 3 | 15,507 | 14.35% |
| SPY260618P00565000 | 2024-10-11 2:51PM EDT | 2026-06-18 | 34.38 | 33.87 | 34.92 | -0.71 | -2.02% | 4 | 14 | 14.17% |
| SPY261218P00565000 | 2024-10-11 3:09PM EDT | 2026-12-18 | 39.40 | 38.80 | 40.24 | -0.73 | -1.82% | 4 | 673 | 14.04% |
| SPY270115P00565000 | 2024-10-09 11:45AM EDT | 2027-01-15 | 41.75 | 38.95 | 42.73 | 0.00 | - | 5 | 30 | 14.53% |
© 2024 Yahoo. All rights reserved.