SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:577.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00577000 | 2024-09-06 2:02PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPY240910C00577000 | 2024-09-06 9:30AM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SPY240911C00577000 | 2024-09-05 1:09PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240912C00577000 | 2024-09-06 12:18PM EDT | 2024-09-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 288 | 12.50% |
| SPY240913C00577000 | 2024-09-06 3:50PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 1,362 | 12.50% |
| SPY240920C00577000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 3,940 | 6.25% |
| SPY240927C00577000 | 2024-09-06 2:36PM EDT | 2024-09-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 679 | 6.25% |
| SPY240930C00577000 | 2024-09-06 3:57PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| SPY241004C00577000 | 2024-09-06 2:31PM EDT | 2024-10-04 | 0.27 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| SPY241011C00577000 | 2024-09-06 1:29PM EDT | 2024-10-11 | 0.54 | 0.00 | 0.00 | 0.00 | - | 51 | 69 | 6.25% |
| SPY241018C00577000 | 2024-09-06 3:35PM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,305 | 1,813 | 3.13% |
| SPY241031C00577000 | 2024-09-06 1:49PM EDT | 2024-10-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| SPY241115C00577000 | 2024-09-06 4:00PM EDT | 2024-11-15 | 3.17 | 0.00 | 0.00 | 0.00 | - | 387 | 1,777 | 3.13% |
| SPY241129C00577000 | 2024-09-06 12:49PM EDT | 2024-11-29 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220C00577000 | 2024-09-06 3:35PM EDT | 2024-12-20 | 5.91 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| SPY250815C00577000 | 2024-09-04 3:12PM EDT | 2025-08-15 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,717 | 1.56% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00577000 | 2024-08-29 2:01PM EDT | 2024-09-10 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240913P00577000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 37.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240920P00577000 | 2024-09-03 9:50AM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY240927P00577000 | 2024-09-03 10:10AM EDT | 2024-09-27 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00577000 | 2024-09-03 12:51PM EDT | 2024-09-30 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPY241004P00577000 | 2024-08-29 9:40AM EDT | 2024-10-04 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241011P00577000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018P00577000 | 2024-09-05 2:00PM EDT | 2024-10-18 | 27.26 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SPY241031P00577000 | 2024-08-26 11:26AM EDT | 2024-10-31 | 19.54 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPY241115P00577000 | 2024-09-06 3:30PM EDT | 2024-11-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129P00577000 | 2024-09-04 3:24PM EDT | 2024-11-29 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00577000 | 2024-09-06 10:56AM EDT | 2024-12-20 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250228P00577000 | 2024-09-03 4:07PM EDT | 2025-02-28 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250815P00577000 | 2024-08-28 2:03PM EDT | 2025-08-15 | 36.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.