SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:600.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00600000 | 2024-09-13 11:34AM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 45.31% |
| SPY240917C00600000 | 2024-09-16 9:48AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,833 | 32.03% |
| SPY240918C00600000 | 2024-09-16 9:57AM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,028 | 26.17% |
| SPY240919C00600000 | 2024-09-16 10:49AM EDT | 2024-09-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 456 | 24.22% |
| SPY240920C00600000 | 2024-09-16 11:13AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 619 | 62,084 | 21.88% |
| SPY240923C00600000 | 2024-09-16 11:19AM EDT | 2024-09-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 17 | 17.19% |
| SPY240924C00600000 | 2024-09-16 9:30AM EDT | 2024-09-24 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 69 | 611 | 16.99% |
| SPY240925C00600000 | 2024-09-12 4:01PM EDT | 2024-09-25 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 79 | 16.11% |
| SPY240926C00600000 | 2024-09-13 10:16AM EDT | 2024-09-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 40 | 15.33% |
| SPY240927C00600000 | 2024-09-16 10:06AM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 88 | 2,299 | 15.24% |
| SPY240930C00600000 | 2024-09-16 11:10AM EDT | 2024-09-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 738 | 13,661 | 13.58% |
| SPY241004C00600000 | 2024-09-16 11:18AM EDT | 2024-10-04 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 386 | 5,333 | 13.40% |
| SPY241011C00600000 | 2024-09-16 10:30AM EDT | 2024-10-11 | 0.15 | 0.15 | 0.16 | 0.00 | - | 104 | 4,024 | 12.48% |
| SPY241018C00600000 | 2024-09-16 11:22AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.26 | +0.01 | +4.00% | 1,083 | 12,768 | 11.99% |
| SPY241025C00600000 | 2024-09-16 9:50AM EDT | 2024-10-25 | 0.44 | 0.38 | 0.40 | +0.04 | +10.00% | 43 | 221 | 11.79% |
| SPY241031C00600000 | 2024-09-16 11:20AM EDT | 2024-10-31 | 0.55 | 0.55 | 0.56 | 0.00 | - | 203 | 6,205 | 11.76% |
| SPY241101C00600000 | 2024-09-16 11:10AM EDT | 2024-11-01 | 0.61 | 0.61 | 0.63 | -0.04 | -6.15% | 14 | 30 | 11.93% |
| SPY241115C00600000 | 2024-09-16 11:19AM EDT | 2024-11-15 | 1.65 | 1.65 | 1.66 | -0.01 | -0.60% | 176 | 7,401 | 13.29% |
| SPY241129C00600000 | 2024-09-16 9:58AM EDT | 2024-11-29 | 2.28 | 2.38 | 2.40 | -0.17 | -6.94% | 8 | 3,417 | 13.38% |
| SPY241220C00600000 | 2024-09-16 11:12AM EDT | 2024-12-20 | 3.73 | 3.73 | 3.76 | +0.02 | +0.54% | 1,034 | 28,054 | 13.76% |
| SPY241231C00600000 | 2024-09-16 10:56AM EDT | 2024-12-31 | 3.98 | 4.10 | 4.15 | -0.14 | -3.40% | 29 | 3,021 | 13.51% |
| SPY250117C00600000 | 2024-09-16 11:15AM EDT | 2025-01-17 | 5.38 | 5.36 | 5.40 | -0.02 | -0.37% | 559 | 11,183 | 13.90% |
| SPY250131C00600000 | 2024-09-16 9:59AM EDT | 2025-01-31 | 6.79 | 6.41 | 6.46 | +0.30 | +4.62% | 5 | 2,290 | 14.20% |
| SPY250228C00600000 | 2024-09-16 9:33AM EDT | 2025-02-28 | 8.72 | 8.63 | 8.68 | -0.22 | -2.46% | 1 | 4,438 | 14.79% |
| SPY250321C00600000 | 2024-09-16 10:16AM EDT | 2025-03-21 | 10.19 | 10.25 | 10.30 | -0.14 | -1.36% | 69 | 9,067 | 15.13% |
| SPY250331C00600000 | 2024-09-16 10:34AM EDT | 2025-03-31 | 10.49 | 10.65 | 10.71 | -0.23 | -2.15% | 5 | 589 | 15.04% |
| SPY250417C00600000 | 2024-09-16 10:36AM EDT | 2025-04-17 | 11.90 | 12.00 | 12.03 | -0.25 | -2.06% | 1 | 2,407 | 15.31% |
| SPY250620C00600000 | 2024-09-16 10:25AM EDT | 2025-06-20 | 17.06 | 16.70 | 16.76 | +0.24 | +1.43% | 22 | 4,987 | 16.12% |
| SPY250630C00600000 | 2024-09-13 1:00PM EDT | 2025-06-30 | 17.40 | 17.17 | 17.26 | 0.00 | - | 4 | 363 | 16.11% |
| SPY250815C00600000 | 2024-09-13 2:22PM EDT | 2025-08-15 | 21.08 | 20.78 | 20.87 | -0.16 | -0.75% | 2 | 4,562 | 16.76% |
| SPY250919C00600000 | 2024-09-16 10:37AM EDT | 2025-09-19 | 23.28 | 23.40 | 23.50 | -0.82 | -3.40% | 15 | 7,172 | 17.17% |
| SPY251219C00600000 | 2024-09-16 11:25AM EDT | 2025-12-19 | 30.00 | 29.83 | 29.99 | -0.24 | -0.79% | 7 | 4,385 | 18.05% |
| SPY260116C00600000 | 2024-09-16 10:22AM EDT | 2026-01-16 | 31.86 | 31.02 | 31.27 | +0.42 | +1.34% | 3 | 1,966 | 18.03% |
| SPY260618C00600000 | 2024-09-06 3:04PM EDT | 2026-06-18 | 31.50 | 41.02 | 41.77 | 0.00 | - | 4 | 221 | 19.32% |
| SPY261218C00600000 | 2024-09-16 10:02AM EDT | 2026-12-18 | 53.21 | 51.90 | 52.55 | +1.04 | +1.99% | 5 | 1,395 | 20.26% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00600000 | 2024-09-13 9:42AM EDT | 2024-09-16 | 39.22 | 38.61 | 38.85 | 0.00 | - | - | 0 | 48.83% |
| SPY240917P00600000 | 2024-09-13 4:09PM EDT | 2024-09-17 | 38.14 | 38.21 | 38.84 | 0.00 | - | - | - | 32.03% |
| SPY240920P00600000 | 2024-09-16 11:02AM EDT | 2024-09-20 | 40.79 | 39.22 | 40.16 | +1.63 | +4.16% | 2 | 54 | 43.73% |
| SPY240927P00600000 | 2024-09-13 12:57PM EDT | 2024-09-27 | 39.00 | 39.48 | 40.32 | 0.00 | - | 2 | 4 | 29.10% |
| SPY240930P00600000 | 2024-08-27 9:57AM EDT | 2024-09-30 | 40.35 | 39.67 | 40.39 | 0.00 | - | 1 | 0 | 26.36% |
| SPY241004P00600000 | 2024-09-10 2:54PM EDT | 2024-10-04 | 52.42 | 39.54 | 40.39 | 0.00 | - | - | 6 | 23.43% |
| SPY241011P00600000 | 2024-09-03 12:47PM EDT | 2024-10-11 | 45.00 | 39.51 | 40.27 | 0.00 | - | - | 1 | 19.60% |
| SPY241018P00600000 | 2024-09-16 11:10AM EDT | 2024-10-18 | 40.26 | 39.77 | 40.40 | +0.95 | +2.42% | 4 | 62 | 17.81% |
| SPY241031P00600000 | 2024-09-13 1:35PM EDT | 2024-10-31 | 38.65 | 39.54 | 40.42 | 0.00 | - | 1 | 17 | 15.14% |
| SPY241115P00600000 | 2024-09-13 11:46AM EDT | 2024-11-15 | 38.85 | 39.34 | 40.53 | 0.00 | - | 3 | 37 | 13.40% |
| SPY241129P00600000 | 2024-09-03 9:35AM EDT | 2024-11-29 | 40.07 | 39.59 | 40.55 | 0.00 | - | 1 | 1 | 12.13% |
| SPY241220P00600000 | 2024-09-13 12:38PM EDT | 2024-12-20 | 39.76 | 39.67 | 40.83 | -0.24 | -0.60% | 1 | 284 | 11.21% |
| SPY241231P00600000 | 2024-09-16 10:36AM EDT | 2024-12-31 | 41.40 | 39.98 | 41.12 | +1.35 | +3.37% | 70 | 23 | 11.06% |
| SPY250117P00600000 | 2024-09-13 3:27PM EDT | 2025-01-17 | 41.19 | 39.77 | 41.25 | 0.00 | - | 4 | 44 | 10.46% |
| SPY250131P00600000 | 2024-09-13 10:43AM EDT | 2025-01-31 | 40.46 | 40.15 | 41.90 | 0.00 | - | 4 | 9 | 10.71% |
| SPY250228P00600000 | 2024-09-13 11:22AM EDT | 2025-02-28 | 40.77 | 41.32 | 42.47 | 0.00 | - | - | 5 | 10.36% |
| SPY250321P00600000 | 2024-09-16 9:30AM EDT | 2025-03-21 | 41.91 | 41.77 | 42.41 | +1.22 | +3.00% | 2 | 161 | 9.71% |
| SPY250331P00600000 | 2024-09-13 11:48AM EDT | 2025-03-31 | 41.00 | 41.80 | 42.94 | 0.00 | - | 5 | 37 | 9.95% |
| SPY250417P00600000 | 2024-09-13 2:42PM EDT | 2025-04-17 | 42.29 | 42.30 | 42.98 | 0.00 | - | 2 | 11 | 9.58% |
| SPY250620P00600000 | 2024-09-13 3:59PM EDT | 2025-06-20 | 43.66 | 43.84 | 44.51 | 0.00 | - | 17 | 400 | 9.51% |
| SPY250630P00600000 | 2024-09-16 9:30AM EDT | 2025-06-30 | 43.37 | 44.07 | 45.39 | -13.07 | -23.16% | 1 | 124 | 9.92% |
| SPY250815P00600000 | 2024-09-12 11:26AM EDT | 2025-08-15 | 49.58 | 45.76 | 46.50 | 0.00 | - | 2 | 66 | 9.87% |
| SPY250919P00600000 | 2024-09-13 2:00PM EDT | 2025-09-19 | 46.73 | 46.75 | 47.49 | 0.00 | - | 4 | 238 | 9.93% |
| SPY251219P00600000 | 2024-09-16 10:55AM EDT | 2025-12-19 | 50.40 | 49.74 | 50.57 | +0.90 | +1.82% | 2 | 146 | 10.34% |
| SPY260116P00600000 | 2024-09-13 1:38PM EDT | 2026-01-16 | 50.00 | 50.01 | 51.60 | 0.00 | - | 1 | 2,359 | 10.49% |
| SPY260618P00600000 | 2024-09-16 10:16AM EDT | 2026-06-18 | 55.13 | 55.05 | 57.08 | +0.13 | +0.24% | 1 | 40 | 11.19% |
| SPY261218P00600000 | 2024-09-13 12:08PM EDT | 2026-12-18 | 60.10 | 58.18 | 61.76 | 0.00 | - | 2 | 745 | 11.35% |
© 2024 Yahoo. All rights reserved.