SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:595.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007C00595000 | 2024-10-04 10:15AM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 693 | 28.91% |
| SPY241008C00595000 | 2024-10-03 12:58PM EDT | 2024-10-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 251 | 20.31% |
| SPY241009C00595000 | 2024-10-03 11:51AM EDT | 2024-10-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 273 | 16.80% |
| SPY241010C00595000 | 2024-10-04 2:07PM EDT | 2024-10-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 102 | 14.45% |
| SPY241011C00595000 | 2024-10-07 11:07AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 7,505 | 13.87% |
| SPY241014C00595000 | 2024-10-07 10:59AM EDT | 2024-10-14 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 48 | 380 | 11.52% |
| SPY241015C00595000 | 2024-10-07 10:32AM EDT | 2024-10-15 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 28 | 122 | 11.33% |
| SPY241016C00595000 | 2024-10-07 9:30AM EDT | 2024-10-16 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 2 | 67 | 11.33% |
| SPY241017C00595000 | 2024-10-07 10:16AM EDT | 2024-10-17 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 10 | 158 | 11.67% |
| SPY241018C00595000 | 2024-10-07 11:10AM EDT | 2024-10-18 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 190 | 7,548 | 11.79% |
| SPY241025C00595000 | 2024-10-07 11:08AM EDT | 2024-10-25 | 0.37 | 0.39 | 0.40 | -0.10 | -21.28% | 34 | 5,352 | 11.48% |
| SPY241031C00595000 | 2024-10-07 10:51AM EDT | 2024-10-31 | 0.75 | 0.72 | 0.73 | -0.12 | -13.79% | 306 | 5,642 | 11.53% |
| SPY241101C00595000 | 2024-10-07 11:11AM EDT | 2024-11-01 | 0.89 | 0.90 | 0.92 | -0.18 | -16.82% | 99 | 3,068 | 12.02% |
| SPY241108C00595000 | 2024-10-07 10:37AM EDT | 2024-11-08 | 2.56 | 2.51 | 2.56 | -0.24 | -8.57% | 27 | 694 | 14.81% |
| SPY241115C00595000 | 2024-10-07 11:13AM EDT | 2024-11-15 | 3.27 | 3.26 | 3.28 | -0.33 | -9.17% | 875 | 6,237 | 14.81% |
| SPY241122C00595000 | 2024-10-07 11:11AM EDT | 2024-11-22 | 4.09 | 4.04 | 4.07 | -0.34 | -7.96% | 27 | 21 | 14.96% |
| SPY241129C00595000 | 2024-10-07 9:37AM EDT | 2024-11-29 | 4.73 | 4.71 | 4.73 | -0.21 | -4.25% | 1 | 1,448 | 14.92% |
| SPY241220C00595000 | 2024-10-07 11:01AM EDT | 2024-12-20 | 6.85 | 6.95 | 6.99 | -0.43 | -5.91% | 63 | 44,219 | 15.29% |
| SPY241231C00595000 | 2024-10-07 10:41AM EDT | 2024-12-31 | 7.53 | 7.50 | 7.54 | -0.46 | -5.76% | 65 | 1,893 | 14.86% |
| SPY250117C00595000 | 2024-10-07 11:13AM EDT | 2025-01-17 | 9.51 | 9.50 | 9.54 | -0.41 | -4.21% | 142 | 5,920 | 15.44% |
| SPY250131C00595000 | 2024-10-04 3:54PM EDT | 2025-01-31 | 11.11 | 10.97 | 11.03 | -0.23 | -2.03% | 1 | 2,333 | 15.75% |
| SPY250228C00595000 | 2024-10-07 9:30AM EDT | 2025-02-28 | 14.03 | 14.03 | 14.09 | -0.35 | -2.43% | 3 | 578 | 16.43% |
| SPY250321C00595000 | 2024-10-07 10:46AM EDT | 2025-03-21 | 16.13 | 16.12 | 16.17 | -0.38 | -2.30% | 15 | 10,832 | 16.78% |
| SPY250331C00595000 | 2024-10-04 3:34PM EDT | 2025-03-31 | 16.98 | 16.69 | 16.76 | -0.20 | -1.16% | 1 | 540 | 16.68% |
| SPY250417C00595000 | 2024-10-07 11:00AM EDT | 2025-04-17 | 18.30 | 18.53 | 18.59 | -0.60 | -3.17% | 13 | 4,770 | 17.08% |
| SPY250620C00595000 | 2024-10-07 10:03AM EDT | 2025-06-20 | 24.56 | 24.56 | 24.63 | -0.41 | -1.64% | 23 | 5,235 | 18.04% |
| SPY250630C00595000 | 2024-10-04 2:22PM EDT | 2025-06-30 | 24.62 | 25.11 | 25.20 | 0.00 | - | 4 | 464 | 18.00% |
| SPY250815C00595000 | 2024-10-02 3:04PM EDT | 2025-08-15 | 27.75 | 29.56 | 29.65 | 0.00 | - | 6 | 913 | 18.76% |
| SPY250919C00595000 | 2024-10-07 10:35AM EDT | 2025-09-19 | 32.60 | 32.60 | 32.72 | +0.04 | +0.12% | 62 | 2,630 | 19.18% |
| SPY250930C00595000 | 2024-10-04 11:08AM EDT | 2025-09-30 | 32.55 | 33.12 | 33.23 | 0.00 | - | 4 | 4 | 19.11% |
| SPY251219C00595000 | 2024-10-04 1:52PM EDT | 2025-12-19 | 39.56 | 39.75 | 40.27 | 0.00 | - | 6 | 355 | 20.11% |
| SPY260116C00595000 | 2024-10-04 1:23PM EDT | 2026-01-16 | 41.50 | 41.30 | 42.08 | 0.00 | - | 6 | 1,312 | 20.20% |
| SPY260618C00595000 | 2024-09-27 11:11AM EDT | 2026-06-18 | 52.02 | 52.76 | 53.88 | 0.00 | - | 1 | 262 | 21.50% |
| SPY261218C00595000 | 2024-10-01 12:24PM EDT | 2026-12-18 | 61.00 | 64.34 | 66.19 | 0.00 | - | 1 | 530 | 22.53% |
| SPY270115C00595000 | 2024-09-19 10:01AM EDT | 2027-01-15 | 62.50 | 64.38 | 69.00 | 0.00 | - | - | 2 | 22.97% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007P00595000 | 2024-10-04 11:16AM EDT | 2024-10-07 | 25.43 | 23.34 | 24.09 | 0.00 | - | 3 | 3 | 51.32% |
| SPY241008P00595000 | 2024-10-04 9:31AM EDT | 2024-10-08 | 23.25 | 23.63 | 24.00 | 0.00 | - | 1 | 1 | 34.57% |
| SPY241009P00595000 | 2024-09-30 11:36AM EDT | 2024-10-09 | 23.69 | 23.41 | 23.90 | 0.00 | - | - | 0 | 26.42% |
| SPY241010P00595000 | 2024-10-01 9:50AM EDT | 2024-10-10 | 25.75 | 23.27 | 23.87 | 0.00 | - | 70 | 0 | 22.36% |
| SPY241011P00595000 | 2024-10-01 11:06AM EDT | 2024-10-11 | 27.58 | 23.56 | 23.98 | 0.00 | - | 1 | 0 | 21.61% |
| SPY241014P00595000 | 2024-10-04 11:22AM EDT | 2024-10-14 | 25.98 | 23.42 | 23.92 | 0.00 | - | 1 | 0 | 16.43% |
| SPY241018P00595000 | 2024-10-04 4:13PM EDT | 2024-10-18 | 22.11 | 23.32 | 23.75 | 0.00 | - | 26 | 10 | 11.38% |
| SPY241025P00595000 | 2024-10-07 10:12AM EDT | 2024-10-25 | 24.10 | 23.23 | 23.84 | -1.90 | -7.31% | 2 | 0 | 10.01% |
| SPY241031P00595000 | 2024-10-04 2:54PM EDT | 2024-10-31 | 23.83 | 23.39 | 23.70 | +0.10 | +0.42% | 34 | 57 | 7.23% |
| SPY241101P00595000 | 2024-10-03 2:55PM EDT | 2024-11-01 | 27.75 | 23.43 | 23.88 | 0.00 | - | 12 | 4 | 8.86% |
| SPY241108P00595000 | 2024-10-04 1:26PM EDT | 2024-11-08 | 24.29 | 23.41 | 24.97 | 0.00 | - | 3 | 4 | 11.88% |
| SPY241115P00595000 | 2024-10-07 9:55AM EDT | 2024-11-15 | 25.20 | 24.28 | 24.70 | +1.21 | +5.04% | 5 | 1,456 | 10.10% |
| SPY241122P00595000 | 2024-10-03 11:17AM EDT | 2024-11-22 | 28.31 | 25.01 | 25.41 | 0.00 | - | - | 1 | 10.91% |
| SPY241129P00595000 | 2024-10-01 3:00PM EDT | 2024-11-29 | 26.02 | 25.03 | 25.37 | 0.00 | - | 5 | 292 | 10.10% |
| SPY241220P00595000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 25.30 | 26.24 | 26.60 | 0.00 | - | 12 | 1,431 | 10.40% |
| SPY241231P00595000 | 2024-10-04 11:39AM EDT | 2024-12-31 | 28.75 | 26.57 | 27.03 | 0.00 | - | 2 | 20 | 10.26% |
| SPY250117P00595000 | 2024-10-03 12:27PM EDT | 2025-01-17 | 29.29 | 27.42 | 27.76 | 0.00 | - | 3 | 69 | 10.18% |
| SPY250131P00595000 | 2024-10-04 11:40AM EDT | 2025-01-31 | 30.03 | 28.02 | 28.51 | 0.00 | - | 2 | 4 | 10.29% |
| SPY250228P00595000 | 2024-10-03 2:58PM EDT | 2025-02-28 | 32.80 | 29.42 | 30.02 | 0.00 | - | 4 | 10 | 10.52% |
| SPY250321P00595000 | 2024-10-07 9:30AM EDT | 2025-03-21 | 30.44 | 30.44 | 30.86 | +0.80 | +2.70% | 1 | 66 | 10.47% |
| SPY250331P00595000 | 2024-10-07 9:43AM EDT | 2025-03-31 | 31.14 | 30.81 | 31.31 | -2.68 | -7.92% | 2 | 431 | 10.50% |
| SPY250417P00595000 | 2024-10-04 10:41AM EDT | 2025-04-17 | 33.49 | 31.72 | 32.23 | 0.00 | - | 2 | 310 | 10.65% |
| SPY250620P00595000 | 2024-10-07 10:03AM EDT | 2025-06-20 | 34.84 | 34.24 | 34.91 | -1.11 | -3.09% | 1 | 473 | 10.78% |
| SPY250630P00595000 | 2024-10-02 11:36AM EDT | 2025-06-30 | 36.07 | 34.66 | 35.34 | 0.00 | - | 2 | 8 | 10.82% |
| SPY250815P00595000 | 2024-09-19 12:26PM EDT | 2025-08-15 | 36.60 | 36.86 | 37.46 | 0.00 | - | 1 | 3 | 11.07% |
| SPY250919P00595000 | 2024-10-04 10:15AM EDT | 2025-09-19 | 38.49 | 38.12 | 38.70 | -0.93 | -2.36% | 1 | 1,303 | 11.09% |
| SPY251219P00595000 | 2024-10-07 10:40AM EDT | 2025-12-19 | 42.07 | 41.47 | 42.13 | -0.68 | -1.59% | 3 | 281 | 11.31% |
| SPY260116P00595000 | 2024-10-03 12:31PM EDT | 2026-01-16 | 44.83 | 42.68 | 43.00 | 0.00 | - | 3 | 98 | 11.31% |
| SPY260618P00595000 | 2024-07-02 11:29AM EDT | 2026-06-18 | 55.77 | 59.59 | 64.50 | 0.00 | - | 4 | 5 | 17.15% |
| SPY261218P00595000 | 2024-10-03 9:47AM EDT | 2026-12-18 | 56.08 | 52.10 | 53.04 | 0.00 | - | 6 | 208 | 11.67% |
| SPY270115P00595000 | 2024-10-07 11:06AM EDT | 2027-01-15 | 53.61 | 52.64 | 54.84 | -2.39 | -4.27% | 18 | 43 | 12.00% |
© 2024 Yahoo. All rights reserved.