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:571.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00571000 | 2024-09-12 4:05PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,609 | 27,020 | 17.58% |
| SPY240916C00571000 | 2024-09-12 4:14PM EDT | 2024-09-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 776 | 354 | 9.28% |
| SPY240917C00571000 | 2024-09-12 4:13PM EDT | 2024-09-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 196 | 60 | 9.72% |
| SPY240918C00571000 | 2024-09-12 4:14PM EDT | 2024-09-18 | 0.31 | 0.30 | 0.31 | +0.12 | +63.16% | 430 | 388 | 11.72% |
| SPY240919C00571000 | 2024-09-12 4:06PM EDT | 2024-09-19 | 0.49 | 0.47 | 0.50 | +0.21 | +75.00% | 743 | 756 | 12.31% |
| SPY240920C00571000 | 2024-09-12 4:14PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.55 | +0.22 | +68.75% | 2,357 | 8,198 | 11.82% |
| SPY240927C00571000 | 2024-09-12 4:14PM EDT | 2024-09-27 | 1.05 | 1.04 | 1.07 | +0.29 | +38.16% | 2,501 | 523 | 10.68% |
| SPY240930C00571000 | 2024-09-12 4:10PM EDT | 2024-09-30 | 1.23 | 1.22 | 1.25 | +0.50 | +68.49% | 2,419 | 2,675 | 10.30% |
| SPY241004C00571000 | 2024-09-12 4:07PM EDT | 2024-10-04 | 2.11 | 2.11 | 2.16 | +0.61 | +40.67% | 381 | 856 | 11.63% |
| SPY241011C00571000 | 2024-09-12 3:35PM EDT | 2024-10-11 | 3.31 | 3.15 | 3.20 | +0.99 | +42.67% | 312 | 884 | 12.18% |
| SPY241018C00571000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 4.18 | 4.10 | 4.13 | +0.86 | +25.90% | 1,821 | 4,038 | 12.48% |
| SPY241025C00571000 | 2024-09-12 3:45PM EDT | 2024-10-25 | 5.32 | 5.08 | 5.17 | +1.11 | +26.37% | 457 | 612 | 12.95% |
| SPY241031C00571000 | 2024-09-12 3:59PM EDT | 2024-10-31 | 6.12 | 5.89 | 5.97 | +2.88 | +88.89% | 130 | 1,087 | 13.20% |
| SPY241115C00571000 | 2024-09-12 2:27PM EDT | 2024-11-15 | 9.88 | 9.34 | 9.40 | +2.69 | +37.41% | 104 | 3,111 | 15.45% |
| SPY241129C00571000 | 2024-09-11 3:55PM EDT | 2024-11-29 | 9.58 | 11.00 | 11.21 | 0.00 | - | 40 | 58 | 15.82% |
| SPY241220C00571000 | 2024-09-12 2:24PM EDT | 2024-12-20 | 13.85 | 13.40 | 13.52 | +1.72 | +14.18% | 227 | 5,518 | 16.08% |
| SPY250815C00571000 | 2024-09-04 9:43AM EDT | 2025-08-15 | 32.94 | 34.41 | 35.70 | 0.00 | - | 2 | 201 | 19.12% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00571000 | 2024-09-12 4:13PM EDT | 2024-09-13 | 12.77 | 12.53 | 13.01 | -3.50 | -21.51% | 357 | 39 | 41.75% |
| SPY240916P00571000 | 2024-09-11 2:42PM EDT | 2024-09-16 | 18.39 | 12.37 | 12.96 | 0.00 | - | 1 | 0 | 20.53% |
| SPY240920P00571000 | 2024-09-12 4:12PM EDT | 2024-09-20 | 14.12 | 13.84 | 14.38 | -13.98 | -49.75% | 54 | 276 | 20.50% |
| SPY240927P00571000 | 2024-09-05 4:04PM EDT | 2024-09-27 | 21.67 | 13.97 | 14.72 | 0.00 | - | 4 | 1 | 15.90% |
| SPY240930P00571000 | 2024-09-06 3:29PM EDT | 2024-09-30 | 30.30 | 14.31 | 15.08 | 0.00 | - | 3 | 5 | 15.40% |
| SPY241004P00571000 | 2024-09-03 11:51AM EDT | 2024-10-04 | 17.24 | 14.82 | 15.58 | 0.00 | - | 1 | 1 | 15.01% |
| SPY241018P00571000 | 2024-09-12 3:21PM EDT | 2024-10-18 | 15.83 | 15.91 | 16.58 | -4.16 | -20.81% | 6 | 13 | 13.36% |
| SPY241031P00571000 | 2024-09-05 3:43PM EDT | 2024-10-31 | 24.62 | 16.61 | 17.30 | 0.00 | - | 2 | 7 | 12.44% |
| SPY241115P00571000 | 2024-09-11 11:09AM EDT | 2024-11-15 | 20.83 | 18.83 | 19.49 | -10.68 | -33.89% | 2 | 280 | 13.41% |
| SPY241129P00571000 | 2024-09-11 4:00PM EDT | 2024-11-29 | 22.56 | 19.30 | 20.07 | 0.00 | - | 1 | 4 | 12.75% |
| SPY241220P00571000 | 2024-09-11 10:42AM EDT | 2024-12-20 | 34.04 | 21.01 | 21.68 | 0.00 | - | 10 | 348 | 12.77% |
| SPY250228P00571000 | 2024-09-12 3:16PM EDT | 2025-02-28 | 24.65 | 24.50 | 25.54 | -3.20 | -11.49% | 1 | 1,701 | 12.40% |
© 2024 Yahoo. All rights reserved.