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:572.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00572000 | 2024-09-12 3:57PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 129 | 982 | 18.95% |
| SPY240916C00572000 | 2024-09-12 4:13PM EDT | 2024-09-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 556 | 111 | 9.96% |
| SPY240917C00572000 | 2024-09-12 4:10PM EDT | 2024-09-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 150 | 106 | 9.62% |
| SPY240918C00572000 | 2024-09-12 4:13PM EDT | 2024-09-18 | 0.23 | 0.22 | 0.24 | +0.09 | +64.29% | 90 | 192 | 11.74% |
| SPY240920C00572000 | 2024-09-12 4:14PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.44 | +0.16 | +59.26% | 2,523 | 33,635 | 11.78% |
| SPY240927C00572000 | 2024-09-12 4:02PM EDT | 2024-09-27 | 0.93 | 0.86 | 0.89 | +0.34 | +57.63% | 895 | 720 | 10.57% |
| SPY240930C00572000 | 2024-09-12 3:57PM EDT | 2024-09-30 | 1.09 | 1.02 | 1.04 | +0.48 | +78.69% | 315 | 5,173 | 10.16% |
| SPY241004C00572000 | 2024-09-12 3:44PM EDT | 2024-10-04 | 2.03 | 1.85 | 1.89 | +0.68 | +50.37% | 648 | 955 | 11.50% |
| SPY241011C00572000 | 2024-09-12 3:32PM EDT | 2024-10-11 | 2.92 | 2.83 | 2.88 | +0.71 | +32.13% | 72 | 666 | 12.06% |
| SPY241018C00572000 | 2024-09-12 4:06PM EDT | 2024-10-18 | 3.76 | 3.74 | 3.77 | +0.93 | +32.86% | 2,060 | 3,620 | 12.35% |
| SPY241025C00572000 | 2024-09-12 3:57PM EDT | 2024-10-25 | 4.81 | 4.70 | 4.78 | +1.24 | +34.73% | 566 | 433 | 12.82% |
| SPY241031C00572000 | 2024-09-12 3:45PM EDT | 2024-10-31 | 5.62 | 5.48 | 5.56 | +1.29 | +29.79% | 185 | 680 | 13.08% |
| SPY241115C00572000 | 2024-09-12 3:44PM EDT | 2024-11-15 | 9.22 | 8.87 | 8.94 | +1.64 | +21.64% | 249 | 1,619 | 15.34% |
| SPY241129C00572000 | 2024-09-11 3:55PM EDT | 2024-11-29 | 9.15 | 10.51 | 10.72 | 0.00 | - | 8 | 77 | 15.70% |
| SPY241220C00572000 | 2024-09-12 2:20PM EDT | 2024-12-20 | 13.26 | 12.87 | 13.00 | +3.20 | +31.81% | 21 | 989 | 15.96% |
| SPY250228C00572000 | 2024-09-03 2:48PM EDT | 2025-02-28 | 18.36 | 19.34 | 20.73 | 0.00 | - | 2 | 3 | 17.39% |
| SPY250815C00572000 | 2024-09-06 10:48AM EDT | 2025-08-15 | 27.19 | 33.81 | 35.09 | 0.00 | - | 124 | 360 | 19.03% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00572000 | 2024-09-12 4:13PM EDT | 2024-09-13 | 13.77 | 13.38 | 14.01 | -10.08 | -42.26% | 561 | 80 | 43.95% |
| SPY240920P00572000 | 2024-09-12 2:25PM EDT | 2024-09-20 | 14.25 | 14.74 | 15.31 | -12.74 | -47.20% | 15 | 99 | 21.13% |
| SPY240927P00572000 | 2024-09-05 11:01AM EDT | 2024-09-27 | 23.32 | 14.80 | 15.57 | 0.00 | - | - | 1 | 16.16% |
| SPY240930P00572000 | 2024-09-12 10:35AM EDT | 2024-09-30 | 15.23 | 15.13 | 15.91 | -6.25 | -29.10% | 3 | 17 | 15.61% |
| SPY241004P00572000 | 2024-08-30 2:51PM EDT | 2024-10-04 | 13.74 | 15.58 | 16.37 | 0.00 | - | 1 | 1 | 15.14% |
| SPY241011P00572000 | 2024-09-11 4:03PM EDT | 2024-10-11 | 19.72 | 16.10 | 16.87 | 0.00 | - | 2 | 12 | 14.12% |
| SPY241018P00572000 | 2024-09-12 3:44PM EDT | 2024-10-18 | 16.46 | 16.61 | 17.32 | -7.48 | -31.24% | 17 | 58 | 13.42% |
| SPY241031P00572000 | 2024-09-11 10:04AM EDT | 2024-10-31 | 29.16 | 17.25 | 17.96 | 0.00 | - | 1 | 30 | 12.39% |
| SPY241115P00572000 | 2024-09-11 10:51AM EDT | 2024-11-15 | 34.23 | 19.40 | 20.07 | 0.00 | - | 101 | 217 | 13.32% |
| SPY241129P00572000 | 2024-09-12 3:36PM EDT | 2024-11-29 | 19.99 | 19.85 | 20.63 | -14.23 | -41.58% | 1 | 1 | 12.65% |
| SPY241220P00572000 | 2024-09-12 11:44AM EDT | 2024-12-20 | 24.15 | 21.51 | 22.21 | -4.35 | -15.26% | 1 | 147 | 12.67% |
| SPY250228P00572000 | 2024-09-03 11:35AM EDT | 2025-02-28 | 25.80 | 24.98 | 26.02 | 0.00 | - | - | 1 | 12.30% |
| SPY250815P00572000 | 2024-08-27 3:59PM EDT | 2025-08-15 | 30.37 | 32.20 | 33.40 | 0.00 | - | 16 | 17 | 12.22% |
© 2024 Yahoo. All rights reserved.