SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:575.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00575000 | 2024-09-09 11:58AM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,290 | 35.94% |
| SPY240910C00575000 | 2024-09-06 3:27PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 1,019 | 25.39% |
| SPY240911C00575000 | 2024-09-06 3:00PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 598 | 20.70% |
| SPY240912C00575000 | 2024-09-06 12:18PM EDT | 2024-09-12 | 0.02 | 0.01 | 0.01 | 0.00 | - | 22 | 270 | 17.97% |
| SPY240913C00575000 | 2024-09-09 2:54PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 226 | 3,468 | 17.38% |
| SPY240916C00575000 | 2024-09-09 2:41PM EDT | 2024-09-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 69 | 14.36% |
| SPY240917C00575000 | 2024-09-09 2:28PM EDT | 2024-09-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 39 | 13.58% |
| SPY240918C00575000 | 2024-09-09 12:26PM EDT | 2024-09-18 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 33 | 33 | 13.67% |
| SPY240919C00575000 | 2024-09-09 10:26AM EDT | 2024-09-19 | 0.08 | 0.05 | 0.06 | -0.08 | -50.00% | 7 | 2 | 13.38% |
| SPY240920C00575000 | 2024-09-09 3:25PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,025 | 20,956 | 13.09% |
| SPY240927C00575000 | 2024-09-09 2:56PM EDT | 2024-09-27 | 0.15 | 0.14 | 0.15 | 0.00 | - | 149 | 1,758 | 11.67% |
| SPY240930C00575000 | 2024-09-09 3:11PM EDT | 2024-09-30 | 0.16 | 0.17 | 0.18 | -0.02 | -11.11% | 707 | 10,154 | 11.18% |
| SPY241004C00575000 | 2024-09-09 3:06PM EDT | 2024-10-04 | 0.36 | 0.37 | 0.39 | +0.04 | +12.50% | 188 | 1,116 | 11.90% |
| SPY241011C00575000 | 2024-09-09 2:57PM EDT | 2024-10-11 | 0.74 | 0.75 | 0.76 | +0.05 | +7.25% | 82 | 314 | 12.27% |
| SPY241018C00575000 | 2024-09-09 2:46PM EDT | 2024-10-18 | 1.17 | 1.18 | 1.20 | +0.24 | +25.81% | 2,195 | 12,509 | 12.56% |
| SPY241025C00575000 | 2024-09-09 3:19PM EDT | 2024-10-25 | 1.64 | 1.67 | 1.69 | +0.13 | +8.61% | 257 | 27 | 12.81% |
| SPY241031C00575000 | 2024-09-09 2:03PM EDT | 2024-10-31 | 2.12 | 2.11 | 2.13 | +0.40 | +23.26% | 135 | 6,578 | 12.99% |
| SPY241115C00575000 | 2024-09-09 2:52PM EDT | 2024-11-15 | 4.21 | 4.18 | 4.20 | +0.59 | +16.30% | 486 | 3,338 | 14.74% |
| SPY241129C00575000 | 2024-09-09 12:23PM EDT | 2024-11-29 | 5.72 | 5.45 | 5.49 | +0.86 | +17.70% | 17 | 8,612 | 15.06% |
| SPY241220C00575000 | 2024-09-09 3:25PM EDT | 2024-12-20 | 7.20 | 7.29 | 7.31 | +0.88 | +13.92% | 271 | 19,584 | 15.36% |
| SPY241231C00575000 | 2024-09-09 10:44AM EDT | 2024-12-31 | 7.50 | 7.71 | 7.82 | +0.67 | +9.81% | 20 | 2,232 | 15.09% |
| SPY250117C00575000 | 2024-09-09 2:17PM EDT | 2025-01-17 | 9.18 | 9.35 | 9.40 | +0.49 | +5.64% | 518 | 13,097 | 15.48% |
| SPY250131C00575000 | 2024-09-09 12:49PM EDT | 2025-01-31 | 11.35 | 10.67 | 10.74 | +1.93 | +20.49% | 18 | 3,905 | 15.81% |
| SPY250228C00575000 | 2024-09-04 9:52AM EDT | 2025-02-28 | 16.35 | 13.08 | 13.14 | 0.00 | - | 1 | 1,727 | 16.23% |
| SPY250321C00575000 | 2024-09-09 2:54PM EDT | 2025-03-21 | 14.91 | 14.90 | 14.96 | +0.71 | +5.00% | 42 | 7,679 | 16.57% |
| SPY250331C00575000 | 2024-09-09 12:46PM EDT | 2025-03-31 | 16.26 | 15.32 | 15.41 | +2.36 | +16.98% | 22 | 1,351 | 16.45% |
| SPY250417C00575000 | 2024-09-09 10:49AM EDT | 2025-04-17 | 16.66 | 16.86 | 16.94 | +0.96 | +6.11% | 1 | 361 | 16.76% |
| SPY250620C00575000 | 2024-09-09 2:02PM EDT | 2025-06-20 | 22.23 | 21.91 | 22.00 | +1.40 | +6.72% | 13 | 7,282 | 17.50% |
| SPY250630C00575000 | 2024-09-05 2:25PM EDT | 2025-06-30 | 23.37 | 22.51 | 22.63 | -1.96 | -7.74% | 1 | 2,068 | 17.53% |
| SPY250815C00575000 | 2024-09-05 3:31PM EDT | 2025-08-15 | 28.78 | 26.25 | 26.36 | 0.00 | - | 2 | 208 | 18.12% |
| SPY250919C00575000 | 2024-09-09 12:32PM EDT | 2025-09-19 | 29.84 | 28.71 | 28.84 | +2.32 | +8.43% | 1 | 783 | 18.40% |
| SPY251219C00575000 | 2024-09-09 10:15AM EDT | 2025-12-19 | 35.39 | 34.83 | 35.03 | +1.90 | +5.67% | 3 | 978 | 19.05% |
| SPY260116C00575000 | 2024-09-06 4:02PM EDT | 2026-01-16 | 33.95 | 35.93 | 36.33 | 0.00 | - | 11 | 451 | 19.02% |
| SPY260618C00575000 | 2024-08-30 4:04PM EDT | 2026-06-18 | 58.49 | 45.41 | 47.46 | 0.00 | - | 1 | 41 | 20.47% |
| SPY261218C00575000 | 2024-09-06 10:51AM EDT | 2026-12-18 | 55.50 | 53.90 | 57.49 | 0.00 | - | 7 | 106 | 21.13% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00575000 | 2024-09-06 12:49PM EDT | 2024-09-09 | 35.25 | 28.88 | 30.53 | 0.00 | - | 1 | 1 | 70.85% |
| SPY240911P00575000 | 2024-09-04 1:16PM EDT | 2024-09-11 | 23.53 | 29.92 | 30.17 | 0.00 | - | 1 | 0 | 46.31% |
| SPY240913P00575000 | 2024-09-06 3:35PM EDT | 2024-09-13 | 34.10 | 29.75 | 29.97 | 0.00 | - | 1 | 0 | 34.18% |
| SPY240920P00575000 | 2024-09-09 12:42PM EDT | 2024-09-20 | 28.26 | 30.24 | 30.94 | -6.74 | -19.26% | 2 | 450 | 26.81% |
| SPY240927P00575000 | 2024-09-04 12:41PM EDT | 2024-09-27 | 22.96 | 30.13 | 30.82 | 0.00 | - | 3 | 13 | 20.89% |
| SPY240930P00575000 | 2024-09-06 1:00PM EDT | 2024-09-30 | 35.60 | 30.31 | 30.97 | 0.00 | - | 15 | 23 | 19.90% |
| SPY241004P00575000 | 2024-09-06 11:11AM EDT | 2024-10-04 | 31.88 | 30.58 | 31.29 | 0.00 | - | 1 | 2 | 19.21% |
| SPY241011P00575000 | 2024-09-09 10:14AM EDT | 2024-10-11 | 29.86 | 30.35 | 31.12 | -5.61 | -15.82% | 3 | 104 | 16.63% |
| SPY241018P00575000 | 2024-09-09 11:06AM EDT | 2024-10-18 | 32.56 | 30.86 | 31.57 | -3.45 | -9.58% | 7 | 314 | 16.11% |
| SPY241031P00575000 | 2024-09-06 9:40AM EDT | 2024-10-31 | 27.80 | 30.81 | 31.57 | 0.00 | - | 3 | 43 | 14.00% |
| SPY241115P00575000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 33.58 | 31.67 | 32.41 | -2.58 | -7.13% | 1 | 101 | 13.69% |
| SPY241129P00575000 | 2024-09-06 10:42AM EDT | 2024-11-29 | 34.01 | 32.43 | 33.00 | 0.00 | - | 4 | 447 | 13.27% |
| SPY241220P00575000 | 2024-09-09 2:30PM EDT | 2024-12-20 | 33.34 | 33.17 | 33.77 | -3.29 | -8.98% | 4 | 1,599 | 12.73% |
| SPY241231P00575000 | 2024-09-06 10:59AM EDT | 2024-12-31 | 33.66 | 33.55 | 34.09 | -2.84 | -7.78% | 1 | 947 | 12.44% |
| SPY250117P00575000 | 2024-09-09 1:46PM EDT | 2025-01-17 | 33.23 | 33.95 | 34.42 | +3.38 | +11.32% | 32 | 2,031 | 11.93% |
| SPY250131P00575000 | 2024-09-06 10:49AM EDT | 2025-01-31 | 36.72 | 34.49 | 35.43 | 0.00 | - | 1 | 296 | 12.25% |
| SPY250321P00575000 | 2024-09-09 3:26PM EDT | 2025-03-21 | 36.51 | 36.31 | 36.45 | -3.29 | -8.27% | 31 | 1,082 | 11.37% |
| SPY250331P00575000 | 2024-09-09 11:24AM EDT | 2025-03-31 | 37.94 | 36.78 | 37.73 | +12.69 | +50.26% | 9 | 1,659 | 12.00% |
| SPY250417P00575000 | 2024-09-09 11:21AM EDT | 2025-04-17 | 38.90 | 37.18 | 37.86 | +12.05 | +44.88% | 82 | 119 | 11.62% |
| SPY250620P00575000 | 2024-09-09 11:22AM EDT | 2025-06-20 | 40.62 | 38.94 | 40.03 | -2.38 | -5.53% | 22 | 836 | 11.51% |
| SPY250630P00575000 | 2024-08-27 3:44PM EDT | 2025-06-30 | 29.61 | 39.69 | 40.81 | 0.00 | - | 1 | 116 | 11.75% |
| SPY250815P00575000 | 2024-09-06 10:54AM EDT | 2025-08-15 | 43.92 | 41.44 | 42.18 | 0.00 | - | 1 | 70 | 11.64% |
| SPY250919P00575000 | 2024-09-06 10:25AM EDT | 2025-09-19 | 42.85 | 42.67 | 43.34 | 0.00 | - | 1 | 2,925 | 11.66% |
| SPY251219P00575000 | 2024-09-06 11:48AM EDT | 2025-12-19 | 49.30 | 45.85 | 46.73 | 0.00 | - | 3 | 629 | 11.92% |
| SPY260116P00575000 | 2024-09-06 2:26PM EDT | 2026-01-16 | 50.66 | 45.95 | 47.58 | 0.00 | - | 7 | 2,848 | 11.93% |
| SPY260618P00575000 | 2024-08-28 12:34PM EDT | 2026-06-18 | 43.94 | 50.73 | 52.96 | 0.00 | - | 3 | 120 | 12.36% |
| SPY261218P00575000 | 2024-09-06 10:49AM EDT | 2026-12-18 | 57.55 | 55.87 | 57.00 | 0.00 | - | 3 | 306 | 12.17% |
© 2024 Yahoo. All rights reserved.