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:578.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00578000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,459 | 7,650 | 10.60% |
| SPY240927C00578000 | 2024-09-13 4:08PM EDT | 2024-09-27 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 402 | 899 | 9.80% |
| SPY240930C00578000 | 2024-09-13 4:14PM EDT | 2024-09-30 | 0.44 | 0.44 | 0.45 | +0.05 | +12.82% | 154 | 2,877 | 9.45% |
| SPY241004C00578000 | 2024-09-13 4:00PM EDT | 2024-10-04 | 1.05 | 1.03 | 1.05 | +0.22 | +26.51% | 67 | 748 | 10.80% |
| SPY241011C00578000 | 2024-09-13 4:08PM EDT | 2024-10-11 | 1.86 | 1.81 | 1.84 | +0.36 | +24.00% | 203 | 229 | 11.38% |
| SPY241018C00578000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 2.60 | 2.57 | 2.60 | +0.53 | +25.60% | 940 | 3,687 | 11.70% |
| SPY241031C00578000 | 2024-09-13 3:56PM EDT | 2024-10-31 | 4.23 | 4.13 | 4.19 | +0.79 | +22.97% | 59 | 1,048 | 12.45% |
| SPY241115C00578000 | 2024-09-13 3:39PM EDT | 2024-11-15 | 7.43 | 7.37 | 7.42 | +0.57 | +8.31% | 121 | 1,534 | 14.80% |
| SPY241129C00578000 | 2024-09-12 12:57PM EDT | 2024-11-29 | 7.53 | 8.95 | 9.03 | 0.00 | - | 74 | 77 | 15.08% |
| SPY241220C00578000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 11.38 | 11.32 | 11.39 | +2.36 | +26.16% | 86 | 831 | 15.52% |
| SPY250815C00578000 | 2024-08-29 10:50AM EDT | 2025-08-15 | 34.36 | 32.72 | 32.93 | 0.00 | - | 4 | 70 | 18.54% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00578000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 17.99 | 17.28 | 17.92 | -2.30 | -11.34% | 29 | 47 | 23.20% |
| SPY240927P00578000 | 2024-09-12 3:18PM EDT | 2024-09-27 | 20.40 | 17.43 | 18.01 | 0.00 | - | 10 | 20 | 16.70% |
| SPY240930P00578000 | 2024-09-13 4:11PM EDT | 2024-09-30 | 17.60 | 17.49 | 18.06 | -2.40 | -12.00% | 2 | 15 | 15.30% |
| SPY241004P00578000 | 2024-09-12 2:37PM EDT | 2024-10-04 | 20.05 | 17.58 | 18.24 | 0.00 | - | 2 | 2 | 14.24% |
| SPY241018P00578000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 18.32 | 18.24 | 18.90 | -2.73 | -12.97% | 10 | 74 | 12.30% |
| SPY241031P00578000 | 2024-09-12 2:30PM EDT | 2024-10-31 | 21.46 | 19.03 | 19.57 | 0.00 | - | 2 | 25 | 11.55% |
| SPY241115P00578000 | 2024-09-13 2:48PM EDT | 2024-11-15 | 21.34 | 20.88 | 21.18 | -5.09 | -19.26% | 1 | 65 | 12.13% |
| SPY241129P00578000 | 2024-09-04 11:14AM EDT | 2024-11-29 | 27.73 | 21.30 | 21.93 | 0.00 | - | 1 | 1 | 11.81% |
| SPY241220P00578000 | 2024-09-05 1:06PM EDT | 2024-12-20 | 33.06 | 22.68 | 23.25 | 0.00 | - | 2 | 132 | 11.73% |
| SPY250815P00578000 | 2024-09-12 10:59AM EDT | 2025-08-15 | 37.58 | 33.36 | 34.57 | 0.00 | - | 2 | 2 | 11.84% |
© 2024 Yahoo. All rights reserved.