SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:590.00
CallsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910C00590000 | 2024-09-09 11:12AM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,053 | 50.00% |
| SPY240911C00590000 | 2024-09-06 3:42PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 37.50% |
| SPY240912C00590000 | 2024-09-06 11:39AM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 161 | 30.86% |
| SPY240913C00590000 | 2024-09-10 10:04AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,575 | 26.56% |
| SPY240916C00590000 | 2024-09-09 2:09PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 194 | 20.31% |
| SPY240917C00590000 | 2024-09-10 10:59AM EDT | 2024-09-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 238 | 20.12% |
| SPY240918C00590000 | 2024-09-06 1:15PM EDT | 2024-09-18 | 0.03 | 0.01 | 0.02 | 0.00 | - | 261 | 53 | 18.95% |
| SPY240919C00590000 | 2024-09-09 4:00PM EDT | 2024-09-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 18.85% |
| SPY240920C00590000 | 2024-09-10 11:51AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 77 | 23,658 | 17.97% |
| SPY240927C00590000 | 2024-09-10 12:03PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 22 | 1,148 | 14.55% |
| SPY240930C00590000 | 2024-09-10 12:12PM EDT | 2024-09-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,318 | 3,716 | 13.48% |
| SPY241004C00590000 | 2024-09-10 10:56AM EDT | 2024-10-04 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 10 | 1,425 | 13.18% |
| SPY241011C00590000 | 2024-09-09 3:50PM EDT | 2024-10-11 | 0.14 | 0.13 | 0.14 | 0.00 | - | 13 | 166 | 12.82% |
| SPY241018C00590000 | 2024-09-10 12:03PM EDT | 2024-10-18 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 239 | 17,060 | 12.64% |
| SPY241025C00590000 | 2024-09-10 11:47AM EDT | 2024-10-25 | 0.38 | 0.35 | 0.37 | +0.02 | +5.56% | 27 | 21 | 12.55% |
| SPY241031C00590000 | 2024-09-10 12:12PM EDT | 2024-10-31 | 0.51 | 0.50 | 0.51 | -0.03 | -5.56% | 33 | 12,498 | 12.54% |
| SPY241115C00590000 | 2024-09-10 12:04PM EDT | 2024-11-15 | 1.39 | 1.38 | 1.40 | -0.13 | -8.55% | 162 | 7,414 | 13.86% |
| SPY241129C00590000 | 2024-09-09 3:46PM EDT | 2024-11-29 | 2.12 | 2.02 | 2.05 | 0.00 | - | 31 | 2,297 | 13.98% |
| SPY241220C00590000 | 2024-09-10 12:03PM EDT | 2024-12-20 | 3.19 | 3.20 | 3.24 | -0.28 | -8.07% | 329 | 14,391 | 14.33% |
| SPY241231C00590000 | 2024-09-10 12:07PM EDT | 2024-12-31 | 3.55 | 3.48 | 3.54 | -0.23 | -6.08% | 38 | 1,926 | 14.03% |
| SPY250117C00590000 | 2024-09-10 11:56AM EDT | 2025-01-17 | 4.84 | 4.62 | 4.66 | 0.00 | - | 22 | 5,141 | 14.41% |
| SPY250131C00590000 | 2024-09-09 1:16PM EDT | 2025-01-31 | 6.02 | 5.57 | 5.64 | 0.00 | - | 1 | 817 | 14.72% |
| SPY250228C00590000 | 2024-09-09 11:24AM EDT | 2025-02-28 | 7.37 | 7.47 | 7.55 | 0.00 | - | 1 | 35 | 15.18% |
| SPY250321C00590000 | 2024-09-10 12:09PM EDT | 2025-03-21 | 8.95 | 8.90 | 8.95 | -0.29 | -3.14% | 69 | 12,340 | 15.45% |
| SPY250331C00590000 | 2024-09-09 3:46PM EDT | 2025-03-31 | 9.61 | 9.29 | 9.37 | 0.00 | - | 13 | 231 | 15.38% |
| SPY250417C00590000 | 2024-09-09 3:51PM EDT | 2025-04-17 | 10.89 | 10.53 | 10.62 | 0.00 | - | 14 | 841 | 15.67% |
| SPY250620C00590000 | 2024-09-10 12:06PM EDT | 2025-06-20 | 15.00 | 14.87 | 14.93 | -0.30 | -1.96% | 140 | 6,931 | 16.38% |
| SPY250630C00590000 | 2024-09-09 10:16AM EDT | 2025-06-30 | 15.74 | 15.22 | 15.34 | 0.00 | - | 6 | 440 | 16.34% |
| SPY250815C00590000 | 2024-09-03 1:32PM EDT | 2025-08-15 | 23.74 | 18.58 | 18.69 | 0.00 | - | 2 | 110 | 16.95% |
| SPY250919C00590000 | 2024-09-06 12:20PM EDT | 2025-09-19 | 20.00 | 21.06 | 21.20 | 0.00 | - | 1 | 3,050 | 17.36% |
| SPY251219C00590000 | 2024-09-10 10:05AM EDT | 2025-12-19 | 28.37 | 26.89 | 27.13 | +2.95 | +11.61% | 1 | 1,083 | 18.12% |
| SPY260116C00590000 | 2024-09-09 10:11AM EDT | 2026-01-16 | 29.87 | 27.97 | 28.31 | +0.72 | +2.47% | 20 | 435 | 18.08% |
| SPY260618C00590000 | 2024-09-05 1:57PM EDT | 2026-06-18 | 42.19 | 37.15 | 37.70 | 0.00 | - | 1 | 348 | 19.13% |
| SPY261218C00590000 | 2024-09-09 12:10PM EDT | 2026-12-18 | 48.75 | 46.50 | 49.66 | 0.00 | - | 1 | 284 | 20.57% |
PutsforSeptember 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00590000 | 2024-09-03 11:08AM EDT | 2024-09-12 | 33.07 | 45.95 | 46.48 | 0.00 | - | 1 | 0 | 60.55% |
| SPY240913P00590000 | 2024-08-21 12:16PM EDT | 2024-09-13 | 31.16 | 45.97 | 46.53 | 0.00 | - | 1 | 0 | 52.86% |
| SPY240920P00590000 | 2024-09-03 1:25PM EDT | 2024-09-20 | 34.37 | 46.42 | 47.21 | 0.00 | - | 9 | 5 | 37.73% |
| SPY240927P00590000 | 2024-09-06 3:27PM EDT | 2024-09-27 | 48.50 | 46.41 | 47.23 | 0.00 | - | 6 | 3 | 29.58% |
| SPY240930P00590000 | 2024-08-28 11:18AM EDT | 2024-09-30 | 32.00 | 46.51 | 47.31 | 0.00 | - | 1 | 2 | 27.70% |
| SPY241018P00590000 | 2024-09-06 1:44PM EDT | 2024-10-18 | 50.43 | 46.53 | 47.26 | 0.00 | - | 12 | 19 | 20.19% |
| SPY241031P00590000 | 2024-09-09 11:25AM EDT | 2024-10-31 | 47.15 | 46.58 | 47.42 | 0.00 | - | 1 | 8 | 17.87% |
| SPY241115P00590000 | 2024-09-06 3:50PM EDT | 2024-11-15 | 44.35 | 46.66 | 47.52 | -5.73 | -11.44% | 1 | 41 | 15.96% |
| SPY241129P00590000 | 2024-09-05 10:48AM EDT | 2024-11-29 | 40.33 | 46.75 | 47.68 | 0.00 | - | 1 | 5 | 14.81% |
| SPY241220P00590000 | 2024-09-10 12:06PM EDT | 2024-12-20 | 47.52 | 46.96 | 47.85 | +6.30 | +15.28% | 3 | 771 | 13.47% |
| SPY241231P00590000 | 2024-08-30 11:11AM EDT | 2024-12-31 | 31.94 | 46.96 | 47.76 | 0.00 | - | 2 | 5 | 12.67% |
| SPY250117P00590000 | 2024-09-06 2:43PM EDT | 2025-01-17 | 50.97 | 46.99 | 48.26 | 0.00 | - | 25 | 28 | 12.49% |
| SPY250131P00590000 | 2024-09-06 10:12AM EDT | 2025-01-31 | 44.50 | 46.94 | 48.59 | 0.00 | - | 10 | 9 | 12.27% |
| SPY250228P00590000 | 2024-08-28 4:01PM EDT | 2025-02-28 | 35.70 | 47.44 | 48.64 | 0.00 | - | 1 | 1 | 11.29% |
| SPY250321P00590000 | 2024-09-06 12:11PM EDT | 2025-03-21 | 44.58 | 47.81 | 49.05 | -8.01 | -15.23% | 2 | 92 | 11.07% |
| SPY250331P00590000 | 2024-09-06 2:43PM EDT | 2025-03-31 | 51.54 | 47.95 | 49.27 | 0.00 | - | 6 | 14 | 11.01% |
| SPY250417P00590000 | 2024-09-03 1:47PM EDT | 2025-04-17 | 39.59 | 48.88 | 50.08 | 0.00 | - | 2 | 5 | 11.30% |
| SPY250620P00590000 | 2024-09-06 11:27AM EDT | 2025-06-20 | 52.49 | 49.99 | 51.39 | 0.00 | - | 15 | 1,070 | 10.90% |
| SPY250630P00590000 | 2024-09-05 1:19PM EDT | 2025-06-30 | 46.82 | 50.05 | 51.50 | 0.00 | - | 2 | 22 | 10.79% |
| SPY250815P00590000 | 2024-09-06 3:25PM EDT | 2025-08-15 | 53.81 | 51.66 | 52.41 | 0.00 | - | 8 | 157 | 10.62% |
| SPY250919P00590000 | 2024-09-04 1:01PM EDT | 2025-09-19 | 46.85 | 51.79 | 53.40 | 0.00 | - | 17 | 401 | 10.69% |
| SPY251219P00590000 | 2024-09-06 1:26PM EDT | 2025-12-19 | 56.71 | 54.87 | 55.88 | 0.00 | - | 16 | 728 | 10.83% |
| SPY260116P00590000 | 2024-09-06 12:39PM EDT | 2026-01-16 | 58.62 | 54.75 | 56.83 | 0.00 | - | 61 | 325 | 10.96% |
| SPY260618P00590000 | 2024-09-05 10:14AM EDT | 2026-06-18 | 52.74 | 59.65 | 62.41 | 0.00 | - | 2 | 813 | 11.76% |
| SPY261218P00590000 | 2024-09-06 2:44PM EDT | 2026-12-18 | 67.51 | 63.48 | 66.36 | 0.00 | - | 7 | 1,443 | 11.69% |
© 2024 Yahoo. All rights reserved.