SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:620.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00620000 | 2024-09-17 3:37PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| SPY240923C00620000 | 2024-09-17 12:47PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPY240927C00620000 | 2024-09-17 4:12PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SPY240930C00620000 | 2024-09-17 3:21PM EDT | 2024-09-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| SPY241004C00620000 | 2024-09-17 11:11AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY241011C00620000 | 2024-09-17 10:54AM EDT | 2024-10-11 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241018C00620000 | 2024-09-17 2:45PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPY241025C00620000 | 2024-09-17 1:23PM EDT | 2024-10-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY241031C00620000 | 2024-09-17 2:00PM EDT | 2024-10-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SPY241101C00620000 | 2024-09-17 1:56PM EDT | 2024-11-01 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241115C00620000 | 2024-09-17 3:12PM EDT | 2024-11-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 6.25% |
| SPY241129C00620000 | 2024-09-17 1:43PM EDT | 2024-11-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY241220C00620000 | 2024-09-17 3:46PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| SPY241231C00620000 | 2024-09-17 3:58PM EDT | 2024-12-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY250117C00620000 | 2024-09-17 4:07PM EDT | 2025-01-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| SPY250131C00620000 | 2024-09-17 12:22PM EDT | 2025-01-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250228C00620000 | 2024-09-17 11:17AM EDT | 2025-02-28 | 4.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250321C00620000 | 2024-09-17 3:19PM EDT | 2025-03-21 | 4.94 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 3.13% |
| SPY250331C00620000 | 2024-09-17 12:51PM EDT | 2025-03-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250417C00620000 | 2024-09-17 3:00PM EDT | 2025-04-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00620000 | 2024-09-17 11:44AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY250630C00620000 | 2024-09-13 1:40PM EDT | 2025-06-30 | 10.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SPY250815C00620000 | 2024-09-17 3:57PM EDT | 2025-08-15 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919C00620000 | 2024-09-16 3:59PM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| SPY251219C00620000 | 2024-09-17 3:59PM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY260116C00620000 | 2024-09-17 4:10PM EDT | 2026-01-16 | 22.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| SPY260618C00620000 | 2024-09-11 10:48AM EDT | 2026-06-18 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY261218C00620000 | 2024-09-17 2:28PM EDT | 2026-12-18 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00620000 | 2024-09-17 2:23PM EDT | 2024-09-20 | 58.34 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| SPY240930P00620000 | 2024-09-05 10:57AM EDT | 2024-09-30 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241025P00620000 | 2024-09-13 12:39PM EDT | 2024-10-25 | 59.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 2024-10-31 | 60.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241115P00620000 | 2024-08-12 3:55PM EDT | 2024-11-15 | 87.60 | 65.68 | 67.08 | 0.00 | - | 1 | 0 | 32.25% |
| SPY241129P00620000 | 2024-07-22 9:36AM EDT | 2024-11-29 | 66.78 | 59.85 | 60.84 | 0.00 | - | 1 | 0 | 20.22% |
| SPY241220P00620000 | 2024-09-17 2:58PM EDT | 2024-12-20 | 59.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231P00620000 | 2024-09-13 3:03PM EDT | 2024-12-31 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00620000 | 2024-09-12 3:00PM EDT | 2025-01-17 | 62.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY250131P00620000 | 2024-09-05 11:27AM EDT | 2025-01-31 | 71.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00620000 | 2024-08-29 10:59AM EDT | 2025-03-21 | 57.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00620000 | 2024-09-13 10:44AM EDT | 2025-03-31 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00620000 | 2024-08-20 3:27PM EDT | 2025-04-17 | 60.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00620000 | 2024-09-17 9:51AM EDT | 2025-06-20 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00620000 | 2024-07-10 9:30AM EDT | 2025-06-30 | 62.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815P00620000 | 2024-09-17 9:44AM EDT | 2025-08-15 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00620000 | 2024-09-17 1:49PM EDT | 2025-09-19 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00620000 | 2024-08-30 11:11AM EDT | 2025-12-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00620000 | 2024-09-04 9:56AM EDT | 2026-01-16 | 69.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00620000 | 2024-09-03 2:02PM EDT | 2026-06-18 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00620000 | 2024-09-17 11:25AM EDT | 2026-12-18 | 67.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.