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:570.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00570000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 14,531 | 994 | 7.23% |
| SPY240917C00570000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 50,097 | 1,466 | 8.01% |
| SPY240918C00570000 | 2024-09-13 4:14PM EDT | 2024-09-18 | 0.47 | 0.46 | 0.47 | +0.06 | +14.63% | 3,877 | 2,905 | 10.77% |
| SPY240919C00570000 | 2024-09-13 4:13PM EDT | 2024-09-19 | 0.76 | 0.76 | 0.78 | +0.16 | +26.67% | 1,817 | 2,084 | 11.65% |
| SPY240920C00570000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.87 | +0.19 | +28.36% | 24,870 | 83,189 | 11.22% |
| SPY240927C00570000 | 2024-09-13 4:14PM EDT | 2024-09-27 | 1.70 | 1.71 | 1.73 | +0.36 | +26.87% | 2,221 | 2,961 | 10.58% |
| SPY240930C00570000 | 2024-09-13 4:14PM EDT | 2024-09-30 | 1.98 | 1.96 | 1.98 | +0.50 | +33.78% | 3,899 | 44,860 | 10.24% |
| SPY241004C00570000 | 2024-09-13 4:01PM EDT | 2024-10-04 | 3.16 | 3.12 | 3.16 | +0.64 | +25.40% | 1,071 | 2,254 | 11.77% |
| SPY241011C00570000 | 2024-09-13 4:14PM EDT | 2024-10-11 | 4.36 | 4.36 | 4.40 | +0.71 | +19.45% | 684 | 1,657 | 12.39% |
| SPY241018C00570000 | 2024-09-13 4:14PM EDT | 2024-10-18 | 5.42 | 5.46 | 5.49 | +0.93 | +20.71% | 3,770 | 10,309 | 12.76% |
| SPY241025C00570000 | 2024-09-13 3:54PM EDT | 2024-10-25 | 6.80 | 6.59 | 6.66 | +1.22 | +21.86% | 313 | 838 | 13.26% |
| SPY241031C00570000 | 2024-09-13 4:14PM EDT | 2024-10-31 | 7.47 | 7.46 | 7.52 | +0.94 | +14.40% | 319 | 8,958 | 13.50% |
| SPY241115C00570000 | 2024-09-13 4:08PM EDT | 2024-11-15 | 11.22 | 11.16 | 11.22 | +1.24 | +12.42% | 564 | 4,425 | 15.85% |
| SPY241129C00570000 | 2024-09-13 1:56PM EDT | 2024-11-29 | 13.54 | 12.94 | 13.04 | +1.78 | +15.14% | 43 | 5,540 | 16.13% |
| SPY241220C00570000 | 2024-09-13 4:01PM EDT | 2024-12-20 | 15.60 | 15.54 | 15.62 | +1.44 | +10.17% | 214 | 14,882 | 16.54% |
| SPY241231C00570000 | 2024-09-13 4:14PM EDT | 2024-12-31 | 16.18 | 16.13 | 16.26 | +1.28 | +8.59% | 76 | 11,328 | 16.21% |
| SPY250117C00570000 | 2024-09-13 4:06PM EDT | 2025-01-17 | 18.27 | 18.19 | 18.31 | +1.57 | +9.40% | 2,678 | 10,116 | 16.64% |
| SPY250131C00570000 | 2024-09-13 3:46PM EDT | 2025-01-31 | 20.00 | 19.79 | 19.94 | +3.20 | +19.05% | 3 | 1,177 | 16.96% |
| SPY250228C00570000 | 2024-09-13 12:10PM EDT | 2025-02-28 | 23.27 | 22.92 | 23.08 | +2.04 | +9.61% | 21 | 28 | 17.55% |
| SPY250321C00570000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 25.23 | 24.98 | 25.09 | +2.08 | +8.98% | 402 | 8,336 | 17.80% |
| SPY250331C00570000 | 2024-09-13 3:27PM EDT | 2025-03-31 | 25.56 | 25.53 | 25.70 | +1.63 | +6.81% | 58 | 1,667 | 17.71% |
| SPY250417C00570000 | 2024-09-13 10:16AM EDT | 2025-04-17 | 27.03 | 27.02 | 27.95 | +4.03 | +17.52% | 2 | 417 | 18.31% |
| SPY250620C00570000 | 2024-09-13 1:22PM EDT | 2025-06-20 | 33.13 | 32.94 | 33.43 | +1.67 | +5.31% | 33 | 5,997 | 18.87% |
| SPY250630C00570000 | 2024-09-13 12:40PM EDT | 2025-06-30 | 33.54 | 32.83 | 34.11 | +1.44 | +4.49% | 21 | 614 | 18.88% |
| SPY250815C00570000 | 2024-09-13 3:36PM EDT | 2025-08-15 | 37.82 | 36.99 | 38.24 | +3.43 | +9.97% | 999 | 1,044 | 19.46% |
| SPY250919C00570000 | 2024-09-13 3:46PM EDT | 2025-09-19 | 40.71 | 39.83 | 41.13 | +1.68 | +4.30% | 43 | 2,842 | 19.79% |
| SPY251219C00570000 | 2024-09-13 10:28AM EDT | 2025-12-19 | 47.00 | 46.28 | 47.71 | +3.00 | +6.82% | 9 | 951 | 20.35% |
| SPY260116C00570000 | 2024-09-12 3:42PM EDT | 2026-01-16 | 46.85 | 46.65 | 50.38 | 0.00 | - | 1 | 865 | 20.79% |
| SPY260618C00570000 | 2024-09-12 3:14PM EDT | 2026-06-18 | 56.53 | 56.86 | 61.00 | 0.00 | - | 27 | 65 | 21.72% |
| SPY261218C00570000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 69.50 | 69.00 | 70.00 | +5.00 | +7.75% | 7 | 1,189 | 21.85% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00570000 | 2024-09-13 3:20PM EDT | 2024-09-16 | 8.00 | 8.07 | 8.51 | -2.97 | -27.07% | 220 | 1 | 14.36% |
| SPY240917P00570000 | 2024-09-13 4:05PM EDT | 2024-09-17 | 8.36 | 8.03 | 8.55 | -2.60 | -23.72% | 114 | 21 | 12.73% |
| SPY240918P00570000 | 2024-09-13 3:16PM EDT | 2024-09-18 | 8.86 | 8.46 | 8.58 | -2.64 | -22.96% | 89 | 6 | 11.59% |
| SPY240919P00570000 | 2024-09-13 2:30PM EDT | 2024-09-19 | 9.23 | 8.71 | 8.83 | -2.30 | -19.95% | 12 | 164 | 11.96% |
| SPY240920P00570000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 10.00 | 10.02 | 10.60 | -3.26 | -24.59% | 313 | 1,350 | 18.37% |
| SPY240927P00570000 | 2024-09-13 2:00PM EDT | 2024-09-27 | 11.20 | 10.63 | 11.07 | -1.82 | -13.98% | 88 | 47 | 14.21% |
| SPY240930P00570000 | 2024-09-13 3:42PM EDT | 2024-09-30 | 11.12 | 10.82 | 11.24 | -2.66 | -19.30% | 41 | 112 | 13.29% |
| SPY241004P00570000 | 2024-09-13 4:14PM EDT | 2024-10-04 | 11.71 | 11.42 | 11.93 | -2.24 | -16.06% | 14 | 54 | 13.38% |
| SPY241011P00570000 | 2024-09-13 3:14PM EDT | 2024-10-11 | 12.78 | 12.07 | 12.72 | -2.22 | -14.80% | 16 | 49 | 12.97% |
| SPY241018P00570000 | 2024-09-13 4:14PM EDT | 2024-10-18 | 13.18 | 12.78 | 13.16 | -2.21 | -14.36% | 247 | 1,806 | 12.28% |
| SPY241031P00570000 | 2024-09-13 3:51PM EDT | 2024-10-31 | 13.90 | 13.94 | 14.36 | -2.30 | -14.20% | 18 | 743 | 12.04% |
| SPY241115P00570000 | 2024-09-13 4:14PM EDT | 2024-11-15 | 16.45 | 16.33 | 16.58 | -1.86 | -10.16% | 126 | 1,568 | 12.98% |
| SPY241129P00570000 | 2024-09-13 3:01PM EDT | 2024-11-29 | 17.80 | 16.97 | 17.58 | -5.45 | -23.44% | 35 | 2,165 | 12.74% |
| SPY241220P00570000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 19.00 | 18.59 | 19.09 | -1.34 | -6.59% | 56 | 2,852 | 12.62% |
| SPY241231P00570000 | 2024-09-13 3:47PM EDT | 2024-12-31 | 19.30 | 19.20 | 19.65 | -1.65 | -7.88% | 148 | 1,112 | 12.43% |
| SPY250117P00570000 | 2024-09-13 2:32PM EDT | 2025-01-17 | 20.90 | 20.31 | 20.77 | -1.04 | -4.74% | 95 | 2,183 | 12.42% |
| SPY250131P00570000 | 2024-09-12 1:35PM EDT | 2025-01-31 | 23.33 | 21.05 | 21.88 | 0.00 | - | 6 | 81 | 12.60% |
| SPY250228P00570000 | 2024-08-30 1:26PM EDT | 2025-02-28 | 22.90 | 22.18 | 23.11 | 0.00 | - | 6 | 6 | 12.32% |
| SPY250321P00570000 | 2024-09-13 3:44PM EDT | 2025-03-21 | 23.92 | 23.82 | 23.95 | -1.45 | -5.72% | 313 | 1,689 | 12.14% |
| SPY250331P00570000 | 2024-09-13 3:18PM EDT | 2025-03-31 | 24.32 | 24.26 | 24.46 | -1.38 | -5.37% | 7 | 340 | 12.14% |
| SPY250417P00570000 | 2024-09-13 11:21AM EDT | 2025-04-17 | 25.19 | 25.22 | 25.43 | -4.91 | -16.31% | 19 | 420 | 12.22% |
| SPY250620P00570000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 28.18 | 28.15 | 28.32 | -1.79 | -5.97% | 12 | 2,378 | 12.21% |
| SPY250630P00570000 | 2024-09-12 2:13PM EDT | 2025-06-30 | 30.03 | 28.55 | 28.81 | 0.00 | - | 3 | 92 | 12.25% |
| SPY250815P00570000 | 2024-09-13 11:56AM EDT | 2025-08-15 | 30.56 | 30.86 | 31.12 | -3.14 | -9.32% | 1 | 63 | 12.46% |
| SPY250919P00570000 | 2024-09-13 12:08PM EDT | 2025-09-19 | 32.31 | 32.35 | 32.58 | -1.05 | -3.15% | 1 | 3,611 | 12.50% |
| SPY251219P00570000 | 2024-09-13 3:58PM EDT | 2025-12-19 | 36.16 | 35.99 | 36.37 | -1.03 | -2.77% | 259 | 463 | 12.71% |
| SPY260116P00570000 | 2024-09-12 1:02PM EDT | 2026-01-16 | 37.23 | 36.90 | 37.57 | -1.56 | -4.02% | 2 | 941 | 12.80% |
| SPY260618P00570000 | 2024-09-10 10:53AM EDT | 2026-06-18 | 49.23 | 41.33 | 43.45 | 0.00 | - | 1 | 61 | 13.16% |
| SPY261218P00570000 | 2024-09-11 3:26PM EDT | 2026-12-18 | 50.65 | 46.60 | 48.93 | 0.00 | - | 12 | 253 | 13.24% |
© 2024 Yahoo. All rights reserved.