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:568.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00568000 | 2024-09-12 4:12PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,705 | 1,450 | 13.67% |
| SPY240916C00568000 | 2024-09-12 4:14PM EDT | 2024-09-16 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,726 | 624 | 8.96% |
| SPY240917C00568000 | 2024-09-12 4:13PM EDT | 2024-09-17 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 2,377 | 1,100 | 9.72% |
| SPY240918C00568000 | 2024-09-12 4:13PM EDT | 2024-09-18 | 0.69 | 0.67 | 0.70 | +0.25 | +56.82% | 983 | 367 | 12.09% |
| SPY240919C00568000 | 2024-09-12 4:10PM EDT | 2024-09-19 | 0.95 | 0.94 | 0.97 | +0.22 | +30.14% | 1,524 | 219 | 12.57% |
| SPY240920C00568000 | 2024-09-12 4:14PM EDT | 2024-09-20 | 1.03 | 1.01 | 1.04 | +0.38 | +58.46% | 2,041 | 4,588 | 12.07% |
| SPY240927C00568000 | 2024-09-12 3:49PM EDT | 2024-09-27 | 1.79 | 1.75 | 1.79 | +0.45 | +33.58% | 408 | 878 | 11.06% |
| SPY240930C00568000 | 2024-09-12 4:13PM EDT | 2024-09-30 | 2.02 | 2.00 | 2.02 | +0.58 | +40.28% | 555 | 2,947 | 10.68% |
| SPY241004C00568000 | 2024-09-12 4:10PM EDT | 2024-10-04 | 3.08 | 3.06 | 3.12 | +0.87 | +39.37% | 309 | 730 | 12.04% |
| SPY241011C00568000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 4.38 | 4.25 | 4.32 | +1.01 | +29.97% | 102 | 447 | 12.62% |
| SPY241018C00568000 | 2024-09-12 4:10PM EDT | 2024-10-18 | 5.30 | 5.31 | 5.34 | +1.11 | +26.49% | 2,185 | 12,194 | 12.90% |
| SPY241025C00568000 | 2024-09-12 3:26PM EDT | 2024-10-25 | 6.51 | 6.40 | 6.46 | +1.57 | +31.78% | 126 | 1,217 | 13.36% |
| SPY241031C00568000 | 2024-09-12 3:58PM EDT | 2024-10-31 | 7.43 | 7.21 | 7.31 | +2.14 | +40.45% | 66 | 407 | 13.60% |
| SPY241115C00568000 | 2024-09-12 4:12PM EDT | 2024-11-15 | 10.80 | 10.80 | 10.91 | +1.52 | +16.38% | 283 | 1,086 | 15.87% |
| SPY241129C00568000 | 2024-09-12 10:28AM EDT | 2024-11-29 | 11.60 | 12.55 | 12.77 | +0.65 | +5.94% | 1 | 24 | 16.21% |
| SPY241220C00568000 | 2024-09-12 3:26PM EDT | 2024-12-20 | 15.27 | 15.01 | 15.17 | +2.45 | +19.11% | 67 | 1,727 | 16.48% |
| SPY250228C00568000 | 2024-09-09 1:31PM EDT | 2025-02-28 | 17.10 | 21.65 | 23.07 | 0.00 | - | 1 | 3 | 17.85% |
| SPY250630C00568000 | 2024-08-28 9:34AM EDT | 2025-06-30 | 35.69 | 32.66 | 33.95 | 0.00 | - | 2 | 112 | 19.06% |
| SPY250815C00568000 | 2024-09-06 10:43AM EDT | 2025-08-15 | 29.52 | 36.25 | 37.56 | 0.00 | - | 2 | 177 | 19.40% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00568000 | 2024-09-12 2:52PM EDT | 2024-09-13 | 10.69 | 9.34 | 10.00 | -9.00 | -45.71% | 11 | 2 | 34.77% |
| SPY240916P00568000 | 2024-09-11 3:59PM EDT | 2024-09-16 | 12.65 | 9.52 | 9.95 | -0.84 | -6.23% | 1 | 0 | 17.08% |
| SPY240920P00568000 | 2024-09-12 2:07PM EDT | 2024-09-20 | 10.96 | 11.31 | 11.78 | -10.67 | -49.33% | 303 | 1,241 | 19.10% |
| SPY240927P00568000 | 2024-09-11 12:19PM EDT | 2024-09-27 | 23.18 | 11.83 | 12.34 | 0.00 | - | 4 | 8 | 15.37% |
| SPY240930P00568000 | 2024-09-12 1:29PM EDT | 2024-09-30 | 12.85 | 12.04 | 12.63 | -11.96 | -48.21% | 6 | 27 | 14.69% |
| SPY241004P00568000 | 2024-09-12 11:13AM EDT | 2024-10-04 | 14.44 | 12.69 | 13.16 | -14.40 | -49.93% | 1 | 3 | 14.36% |
| SPY241011P00568000 | 2024-09-12 10:24AM EDT | 2024-10-11 | 15.69 | 13.38 | 14.06 | -3.10 | -16.50% | 1 | 1 | 14.06% |
| SPY241018P00568000 | 2024-09-12 1:54PM EDT | 2024-10-18 | 13.85 | 13.99 | 14.61 | -4.19 | -23.23% | 32 | 3,845 | 13.46% |
| SPY241031P00568000 | 2024-09-12 1:55PM EDT | 2024-10-31 | 14.80 | 14.82 | 15.46 | -3.30 | -18.23% | 6 | 8 | 12.64% |
| SPY241115P00568000 | 2024-09-12 1:47PM EDT | 2024-11-15 | 17.35 | 17.18 | 17.81 | -7.52 | -30.24% | 3 | 209 | 13.68% |
| SPY241129P00568000 | 2024-09-11 10:49AM EDT | 2024-11-29 | 31.09 | 17.75 | 18.48 | 0.00 | - | 1 | 4 | 13.06% |
| SPY241220P00568000 | 2024-09-11 1:20PM EDT | 2024-12-20 | 25.94 | 19.51 | 20.16 | 0.00 | - | 2 | 351 | 13.07% |
| SPY250630P00568000 | 2024-08-19 3:21PM EDT | 2025-06-30 | 27.97 | 28.30 | 30.19 | 0.00 | - | 2 | 190 | 12.72% |
© 2024 Yahoo. All rights reserved.