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:569.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00569000 | 2024-09-06 1:15PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 1,376 | 25.00% |
| SPY240910C00569000 | 2024-09-06 4:01PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 630 | 12.50% |
| SPY240911C00569000 | 2024-09-06 3:59PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 1,865 | 12.50% |
| SPY240912C00569000 | 2024-09-06 4:04PM EDT | 2024-09-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,213 | 12.50% |
| SPY240913C00569000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 624 | 2,995 | 12.50% |
| SPY240916C00569000 | 2024-09-06 4:08PM EDT | 2024-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 180 | 6.25% |
| SPY240917C00569000 | 2024-09-06 3:43PM EDT | 2024-09-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 80 | 6.25% |
| SPY240918C00569000 | 2024-09-06 12:46PM EDT | 2024-09-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| SPY240919C00569000 | 2024-09-06 2:11PM EDT | 2024-09-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPY240920C00569000 | 2024-09-06 4:08PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,374 | 4,983 | 6.25% |
| SPY240927C00569000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 0.39 | 0.00 | 0.00 | 0.00 | - | 296 | 1,660 | 6.25% |
| SPY240930C00569000 | 2024-09-06 3:57PM EDT | 2024-09-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 287 | 2,488 | 6.25% |
| SPY241004C00569000 | 2024-09-06 4:05PM EDT | 2024-10-04 | 0.74 | 0.00 | 0.00 | 0.00 | - | 214 | 394 | 3.13% |
| SPY241011C00569000 | 2024-09-06 3:38PM EDT | 2024-10-11 | 1.35 | 0.00 | 0.00 | 0.00 | - | 49 | 242 | 3.13% |
| SPY241018C00569000 | 2024-09-06 4:13PM EDT | 2024-10-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3,512 | 10,830 | 3.13% |
| SPY241025C00569000 | 2024-09-06 3:57PM EDT | 2024-10-25 | 2.51 | 0.00 | 0.00 | 0.00 | - | 42 | 41 | 3.13% |
| SPY241031C00569000 | 2024-09-06 3:29PM EDT | 2024-10-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 93 | 763 | 3.13% |
| SPY241115C00569000 | 2024-09-06 4:00PM EDT | 2024-11-15 | 5.29 | 0.00 | 0.00 | 0.00 | - | 489 | 817 | 3.13% |
| SPY241129C00569000 | 2024-09-03 3:21PM EDT | 2024-11-29 | 10.81 | 0.00 | 0.00 | 0.00 | - | 81 | 93 | 3.13% |
| SPY241220C00569000 | 2024-09-06 2:46PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 200 | 1,046 | 1.56% |
| SPY250630C00569000 | 2024-08-29 9:59AM EDT | 2025-06-30 | 34.81 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 1.56% |
| SPY250815C00569000 | 2024-08-29 3:13PM EDT | 2025-08-15 | 37.11 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 1.56% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00569000 | 2024-09-06 11:08AM EDT | 2024-09-09 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240910P00569000 | 2024-09-06 3:30PM EDT | 2024-09-10 | 27.64 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| SPY240911P00569000 | 2024-09-06 10:53AM EDT | 2024-09-11 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240912P00569000 | 2024-09-05 3:12PM EDT | 2024-09-12 | 19.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240913P00569000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 28.52 | 0.00 | 0.00 | 0.00 | - | 100 | 15 | 0.00% |
| SPY240916P00569000 | 2024-09-06 12:19PM EDT | 2024-09-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917P00569000 | 2024-09-05 11:14AM EDT | 2024-09-17 | 19.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240918P00569000 | 2024-09-05 11:24AM EDT | 2024-09-18 | 20.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00569000 | 2024-09-06 1:14PM EDT | 2024-09-20 | 27.98 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| SPY240927P00569000 | 2024-09-03 4:00PM EDT | 2024-09-27 | 18.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930P00569000 | 2024-09-06 10:23AM EDT | 2024-09-30 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY241004P00569000 | 2024-09-06 2:01PM EDT | 2024-10-04 | 29.51 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241011P00569000 | 2024-09-06 2:01PM EDT | 2024-10-11 | 29.84 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY241018P00569000 | 2024-09-06 11:32AM EDT | 2024-10-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPY241031P00569000 | 2024-09-06 1:04PM EDT | 2024-10-31 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPY241115P00569000 | 2024-09-06 10:31AM EDT | 2024-11-15 | 28.18 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| SPY241129P00569000 | 2024-09-03 2:01PM EDT | 2024-11-29 | 21.50 | 0.00 | 0.00 | 0.00 | - | 22 | 14 | 0.00% |
| SPY241220P00569000 | 2024-09-06 11:53AM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 0.00% |
| SPY250228P00569000 | 2024-08-30 10:54AM EDT | 2025-02-28 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1,500 | 321 | 0.00% |
| SPY250630P00569000 | 2024-08-28 10:20AM EDT | 2025-06-30 | 27.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2,000 | 0.00% |
| SPY250815P00569000 | 2024-08-21 2:16PM EDT | 2025-08-15 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.