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:610.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240730C00610000 | 2024-07-17 9:31AM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 36.72% |
| SPY240731C00610000 | 2024-07-24 1:13PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,373 | 32.81% |
| SPY240801C00610000 | 2024-07-23 12:41PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 199 | 30.08% |
| SPY240802C00610000 | 2024-07-26 11:01AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 27.74% |
| SPY240809C00610000 | 2024-07-24 11:07AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 19.53% |
| SPY240816C00610000 | 2024-07-26 2:40PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 54 | 6,185 | 17.19% |
| SPY240823C00610000 | 2024-07-25 1:47PM EDT | 2024-08-23 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 456 | 15.43% |
| SPY240830C00610000 | 2024-07-26 4:02PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 56 | 1,302 | 14.26% |
| SPY240920C00610000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 169 | 5,057 | 12.84% |
| SPY240930C00610000 | 2024-07-26 3:03PM EDT | 2024-09-30 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 15 | 2,329 | 12.43% |
| SPY241018C00610000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 0.41 | 0.37 | 0.39 | +0.09 | +28.13% | 41 | 3,458 | 12.53% |
| SPY241031C00610000 | 2024-07-26 3:35PM EDT | 2024-10-31 | 0.57 | 0.56 | 0.59 | -0.02 | -3.39% | 7 | 2,830 | 12.54% |
| SPY241115C00610000 | 2024-07-26 1:27PM EDT | 2024-11-15 | 1.33 | 1.06 | 1.11 | +0.43 | +47.78% | 8 | 732 | 13.26% |
| SPY241129C00610000 | 2024-07-26 10:16AM EDT | 2024-11-29 | 1.38 | 1.44 | 1.49 | +0.13 | +10.40% | 3 | 1,522 | 13.36% |
| SPY241220C00610000 | 2024-07-26 2:59PM EDT | 2024-12-20 | 2.18 | 2.18 | 2.20 | +0.35 | +19.13% | 1,494 | 6,401 | 13.63% |
| SPY241231C00610000 | 2024-07-26 2:54PM EDT | 2024-12-31 | 2.39 | 2.37 | 2.42 | -0.04 | -1.65% | 21 | 1,026 | 13.48% |
| SPY250117C00610000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 3.00 | 3.09 | 3.15 | +0.17 | +6.01% | 61 | 9,576 | 13.79% |
| SPY250131C00610000 | 2024-07-26 9:38AM EDT | 2025-01-31 | 3.80 | 3.67 | 3.86 | +0.13 | +3.54% | 6 | 915 | 14.11% |
| SPY250321C00610000 | 2024-07-26 10:09AM EDT | 2025-03-21 | 6.01 | 6.17 | 6.24 | +0.07 | +1.18% | 1 | 1,255 | 14.76% |
| SPY250331C00610000 | 2024-07-26 11:58AM EDT | 2025-03-31 | 6.64 | 6.42 | 6.56 | +0.14 | +2.15% | 1 | 299 | 14.72% |
| SPY250417C00610000 | 2024-07-25 4:01PM EDT | 2025-04-17 | 7.90 | 7.46 | 7.62 | +1.28 | +19.34% | 1 | 89 | 15.06% |
| SPY250620C00610000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 10.97 | 11.17 | 11.29 | +0.47 | +4.48% | 42 | 5,809 | 15.87% |
| SPY250630C00610000 | 2024-07-26 12:52PM EDT | 2025-06-30 | 12.41 | 11.51 | 11.68 | -3.39 | -21.46% | 2 | 50 | 15.87% |
| SPY250815C00610000 | 2024-07-26 12:11PM EDT | 2025-08-15 | 15.33 | 14.15 | 15.24 | -0.27 | -1.73% | 1 | 11 | 16.82% |
| SPY250919C00610000 | 2024-07-25 10:08AM EDT | 2025-09-19 | 15.50 | 16.74 | 17.01 | 0.00 | - | 1 | 244 | 16.99% |
| SPY251219C00610000 | 2024-07-26 10:31AM EDT | 2025-12-19 | 22.20 | 22.38 | 23.01 | -0.22 | -0.98% | 1 | 215 | 18.02% |
| SPY260116C00610000 | 2024-07-26 3:38PM EDT | 2026-01-16 | 23.60 | 23.82 | 24.68 | -0.58 | -2.40% | 36 | 371 | 18.23% |
| SPY260618C00610000 | 2024-07-23 3:42PM EDT | 2026-06-18 | 39.62 | 32.18 | 35.71 | 0.00 | - | 14 | 134 | 19.99% |
| SPY261218C00610000 | 2024-07-26 3:20PM EDT | 2026-12-18 | 43.63 | 43.15 | 45.93 | -1.36 | -3.02% | 2 | 195 | 20.90% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00610000 | 2024-07-15 3:42PM EDT | 2024-07-29 | 48.65 | 65.36 | 65.71 | 0.00 | - | 2 | 0 | 57.23% |
| SPY240802P00610000 | 2024-07-05 9:43AM EDT | 2024-08-02 | 57.15 | 65.36 | 65.78 | 0.00 | - | 1 | 0 | 39.65% |
| SPY240809P00610000 | 2024-07-25 4:13PM EDT | 2024-08-09 | 71.53 | 65.36 | 65.72 | 0.00 | - | 2 | 0 | 26.81% |
| SPY240830P00610000 | 2024-07-22 3:42PM EDT | 2024-08-30 | 54.89 | 65.35 | 65.78 | 0.00 | - | 2 | 0 | 17.77% |
| SPY240920P00610000 | 2024-07-23 3:51PM EDT | 2024-09-20 | 55.81 | 65.20 | 65.87 | 0.00 | - | 3 | 0 | 14.83% |
| SPY241018P00610000 | 2024-07-25 3:50PM EDT | 2024-10-18 | 69.53 | 65.19 | 65.89 | 0.00 | - | 20 | 0 | 12.26% |
| SPY241129P00610000 | 2024-07-18 2:31PM EDT | 2024-11-29 | 57.60 | 65.06 | 66.04 | 0.00 | - | 2 | 0 | 10.68% |
| SPY241220P00610000 | 2024-07-26 4:13PM EDT | 2024-12-20 | 65.19 | 65.04 | 66.09 | -6.51 | -9.08% | 150 | 71 | 10.07% |
| SPY250117P00610000 | 2024-06-21 3:55PM EDT | 2025-01-17 | 65.21 | 60.93 | 62.19 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 2025-01-31 | 92.06 | 74.77 | 76.72 | 0.00 | - | - | 0 | 20.86% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 2025-03-31 | 90.02 | 75.34 | 78.25 | 0.00 | - | 2 | 0 | 19.28% |
| SPY250417P00610000 | 2024-07-17 2:15PM EDT | 2025-04-17 | 52.57 | 64.41 | 66.66 | 0.00 | - | - | 0 | 8.67% |
| SPY250620P00610000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 66.60 | 64.20 | 66.89 | +17.95 | +36.90% | 1 | 1 | 8.12% |
| SPY250630P00610000 | 2024-07-05 3:44PM EDT | 2025-06-30 | 54.99 | 64.11 | 66.99 | 0.00 | - | 1 | 0 | 8.14% |
| SPY250815P00610000 | 2024-07-24 10:04AM EDT | 2025-08-15 | 63.79 | 64.22 | 67.06 | 0.00 | - | 10 | 0 | 7.73% |
| SPY250919P00610000 | 2024-07-18 3:12PM EDT | 2025-09-19 | 67.06 | 64.10 | 67.11 | +7.56 | +12.71% | 1 | 1 | 7.46% |
| SPY251219P00610000 | 2024-07-17 2:06PM EDT | 2025-12-19 | 57.30 | 64.64 | 68.09 | 0.00 | - | 3 | 3 | 7.65% |
| SPY260116P00610000 | 2024-07-25 9:43AM EDT | 2026-01-16 | 69.20 | 64.82 | 68.54 | 0.00 | - | 10 | 10 | 7.80% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 2026-06-18 | 79.00 | 64.50 | 69.00 | 0.00 | - | - | 0 | 7.18% |
| SPY261218P00610000 | 2024-07-24 3:59PM EDT | 2026-12-18 | 73.50 | 69.09 | 74.00 | 0.00 | - | 2 | 35 | 8.68% |
© 2024 Yahoo. All rights reserved.