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:573.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00573000 | 2024-09-12 3:47PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,572 | 20.12% |
| SPY240916C00573000 | 2024-09-12 4:01PM EDT | 2024-09-16 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 102 | 10 | 10.06% |
| SPY240917C00573000 | 2024-09-12 4:08PM EDT | 2024-09-17 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 688 | 372 | 9.86% |
| SPY240918C00573000 | 2024-09-12 4:10PM EDT | 2024-09-18 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 203 | 195 | 11.70% |
| SPY240920C00573000 | 2024-09-12 4:00PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.35 | +0.16 | +76.19% | 4,736 | 6,870 | 11.74% |
| SPY240927C00573000 | 2024-09-12 4:00PM EDT | 2024-09-27 | 0.78 | 0.71 | 0.73 | +0.35 | +81.40% | 104 | 574 | 10.45% |
| SPY240930C00573000 | 2024-09-12 3:59PM EDT | 2024-09-30 | 0.93 | 0.85 | 0.87 | +0.37 | +66.07% | 789 | 9,420 | 10.07% |
| SPY241004C00573000 | 2024-09-12 2:06PM EDT | 2024-10-04 | 1.89 | 1.61 | 1.65 | +0.92 | +94.85% | 47 | 1,927 | 11.38% |
| SPY241011C00573000 | 2024-09-12 4:01PM EDT | 2024-10-11 | 2.65 | 2.53 | 2.59 | +0.76 | +40.21% | 359 | 275 | 11.95% |
| SPY241018C00573000 | 2024-09-12 4:06PM EDT | 2024-10-18 | 3.42 | 3.40 | 3.43 | +0.79 | +30.04% | 1,402 | 5,048 | 12.22% |
| SPY241031C00573000 | 2024-09-12 3:49PM EDT | 2024-10-31 | 5.14 | 5.09 | 5.16 | +0.99 | +23.86% | 139 | 534 | 12.94% |
| SPY241115C00573000 | 2024-09-12 3:28PM EDT | 2024-11-15 | 8.54 | 8.41 | 8.49 | +1.13 | +15.25% | 246 | 2,685 | 15.22% |
| SPY241129C00573000 | 2024-09-11 10:51AM EDT | 2024-11-29 | 4.91 | 10.03 | 10.12 | 0.00 | - | 34 | 150 | 15.45% |
| SPY241220C00573000 | 2024-09-12 1:56PM EDT | 2024-12-20 | 13.06 | 12.38 | 12.52 | +2.92 | +28.80% | 162 | 1,071 | 15.86% |
| SPY250228C00573000 | 2024-09-03 12:17PM EDT | 2025-02-28 | 18.98 | 18.79 | 20.16 | 0.00 | - | 2 | 1,701 | 17.27% |
| SPY250815C00573000 | 2024-09-12 2:51PM EDT | 2025-08-15 | 34.04 | 33.21 | 34.44 | +4.57 | +15.51% | 2 | 305 | 18.92% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00573000 | 2024-09-12 4:13PM EDT | 2024-09-13 | 14.77 | 14.15 | 15.01 | -9.55 | -39.27% | 89 | 9 | 46.12% |
| SPY240920P00573000 | 2024-09-12 2:00PM EDT | 2024-09-20 | 15.23 | 15.67 | 16.41 | -9.77 | -39.08% | 17 | 170 | 22.40% |
| SPY240930P00573000 | 2024-09-11 3:58PM EDT | 2024-09-30 | 19.12 | 15.98 | 16.78 | 0.00 | - | 12 | 17 | 15.89% |
| SPY241004P00573000 | 2024-09-11 2:18PM EDT | 2024-10-04 | 24.30 | 16.38 | 17.18 | 0.00 | - | 1 | 2 | 15.28% |
| SPY241018P00573000 | 2024-09-12 11:12AM EDT | 2024-10-18 | 19.66 | 17.29 | 18.00 | -14.30 | -42.11% | 5 | 29 | 13.35% |
| SPY241031P00573000 | 2024-09-06 12:08PM EDT | 2024-10-31 | 33.85 | 17.91 | 18.64 | 0.00 | - | 1 | 8 | 12.35% |
| SPY241115P00573000 | 2024-09-12 1:01PM EDT | 2024-11-15 | 21.23 | 19.97 | 20.68 | -3.81 | -15.22% | 3 | 436 | 13.25% |
| SPY241129P00573000 | 2024-09-06 3:20PM EDT | 2024-11-29 | 34.66 | 20.42 | 21.22 | 0.00 | - | 1 | 1 | 12.57% |
| SPY241220P00573000 | 2024-09-10 3:25PM EDT | 2024-12-20 | 29.10 | 22.06 | 22.76 | 0.00 | - | 1 | 59 | 12.58% |
| SPY250228P00573000 | 2024-09-06 9:49AM EDT | 2025-02-28 | 30.74 | 25.45 | 26.51 | 0.00 | - | 2 | 1 | 12.21% |
| SPY250815P00573000 | 2024-08-28 1:01PM EDT | 2025-08-15 | 32.43 | 32.60 | 33.82 | 0.00 | - | 1,535 | 1,500 | 12.13% |
© 2024 Yahoo. All rights reserved.