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:579.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00579000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1,947 | 3,230 | 10.94% |
| SPY240927C00579000 | 2024-09-13 3:42PM EDT | 2024-09-27 | 0.31 | 0.27 | 0.29 | +0.04 | +14.81% | 32 | 729 | 9.84% |
| SPY240930C00579000 | 2024-09-13 4:10PM EDT | 2024-09-30 | 0.37 | 0.36 | 0.37 | +0.05 | +15.63% | 105 | 1,899 | 9.44% |
| SPY241004C00579000 | 2024-09-13 3:41PM EDT | 2024-10-04 | 0.94 | 0.88 | 0.90 | +0.23 | +32.39% | 59 | 707 | 10.73% |
| SPY241011C00579000 | 2024-09-13 3:55PM EDT | 2024-10-11 | 1.69 | 1.60 | 1.63 | +0.48 | +39.67% | 168 | 222 | 11.30% |
| SPY241018C00579000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 2.35 | 2.32 | 2.35 | +0.45 | +23.68% | 877 | 2,511 | 11.62% |
| SPY241031C00579000 | 2024-09-13 3:56PM EDT | 2024-10-31 | 3.93 | 3.81 | 3.86 | +0.67 | +20.55% | 98 | 354 | 12.33% |
| SPY241115C00579000 | 2024-09-13 3:32PM EDT | 2024-11-15 | 7.14 | 6.96 | 7.01 | +1.09 | +18.02% | 58 | 783 | 14.68% |
| SPY241129C00579000 | 2024-09-13 12:47PM EDT | 2024-11-29 | 8.49 | 8.50 | 8.59 | +0.89 | +11.71% | 2 | 77 | 14.96% |
| SPY241220C00579000 | 2024-09-13 12:26PM EDT | 2024-12-20 | 10.90 | 10.84 | 10.92 | +1.10 | +11.22% | 13 | 486 | 15.40% |
| SPY250228C00579000 | 2024-08-27 9:35AM EDT | 2025-02-28 | 17.57 | 17.78 | 17.94 | 0.00 | - | - | 0 | 16.54% |
| SPY250815C00579000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 31.50 | 32.12 | 32.33 | +9.02 | +40.12% | 2 | 51 | 18.45% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00579000 | 2024-09-13 2:22PM EDT | 2024-09-20 | 18.20 | 18.25 | 18.98 | -6.31 | -25.74% | 3 | 1 | 24.34% |
| SPY240930P00579000 | 2024-09-06 2:21PM EDT | 2024-09-30 | 40.05 | 18.42 | 19.00 | 0.00 | - | 2 | 10 | 15.69% |
| SPY241018P00579000 | 2024-09-13 3:44PM EDT | 2024-10-18 | 19.48 | 19.04 | 19.72 | -2.05 | -9.52% | 4 | 18 | 12.37% |
| SPY241031P00579000 | 2024-09-12 3:34PM EDT | 2024-10-31 | 22.40 | 19.70 | 20.34 | 0.00 | - | 7 | 10 | 11.56% |
| SPY241115P00579000 | 2024-09-12 2:59PM EDT | 2024-11-15 | 24.03 | 21.53 | 21.85 | 0.00 | - | 9 | 12 | 12.06% |
| SPY241220P00579000 | 2024-09-13 12:22PM EDT | 2024-12-20 | 23.75 | 23.32 | 23.79 | -10.89 | -31.44% | 1 | 238 | 11.58% |
| SPY250815P00579000 | 2024-09-06 3:13PM EDT | 2025-08-15 | 46.86 | 33.77 | 35.00 | 0.00 | - | 1 | 8 | 11.75% |
© 2024 Yahoo. All rights reserved.