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:630.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00630000 | 2024-09-05 10:21AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,121 | 71.88% |
| SPY240920C00630000 | 2024-09-12 3:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 5,482 | 27.34% |
| SPY240927C00630000 | 2024-09-12 3:48PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 444 | 21.09% |
| SPY240930C00630000 | 2024-09-12 1:56PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 4,572 | 19.34% |
| SPY241004C00630000 | 2024-09-10 4:03PM EDT | 2024-10-04 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 672 | 18.16% |
| SPY241011C00630000 | 2024-09-12 12:57PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 199 | 351 | 16.31% |
| SPY241018C00630000 | 2024-09-12 2:05PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 4 | 3,381 | 14.99% |
| SPY241025C00630000 | 2024-09-06 9:38AM EDT | 2024-10-25 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 14.26% |
| SPY241031C00630000 | 2024-09-12 3:22PM EDT | 2024-10-31 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 5 | 1,017 | 13.58% |
| SPY241115C00630000 | 2024-09-12 4:12PM EDT | 2024-11-15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 231 | 1,072 | 13.40% |
| SPY241129C00630000 | 2024-09-12 3:38PM EDT | 2024-11-29 | 0.32 | 0.28 | 0.30 | +0.12 | +60.00% | 6 | 1,180 | 12.90% |
| SPY241220C00630000 | 2024-09-12 1:34PM EDT | 2024-12-20 | 0.55 | 0.53 | 0.55 | +0.11 | +25.00% | 34 | 7,093 | 12.68% |
| SPY241231C00630000 | 2024-09-12 2:00PM EDT | 2024-12-31 | 0.66 | 0.60 | 0.62 | +0.16 | +32.00% | 24 | 1,498 | 12.30% |
| SPY250117C00630000 | 2024-09-12 3:23PM EDT | 2025-01-17 | 0.95 | 0.92 | 0.94 | +0.23 | +31.94% | 47 | 4,907 | 12.42% |
| SPY250131C00630000 | 2024-09-12 3:57PM EDT | 2025-01-31 | 1.27 | 1.19 | 1.25 | +0.46 | +56.79% | 1 | 925 | 12.52% |
| SPY250228C00630000 | 2024-09-12 1:07PM EDT | 2025-02-28 | 1.93 | 1.84 | 2.05 | +0.26 | +15.57% | 5 | 16 | 12.85% |
| SPY250321C00630000 | 2024-09-12 1:11PM EDT | 2025-03-21 | 2.84 | 2.65 | 2.71 | +0.49 | +20.85% | 595 | 7,248 | 13.03% |
| SPY250331C00630000 | 2024-09-11 10:31AM EDT | 2025-03-31 | 1.65 | 2.83 | 2.92 | 0.00 | - | 3 | 771 | 12.97% |
| SPY250417C00630000 | 2024-09-12 9:50AM EDT | 2025-04-17 | 3.03 | 3.50 | 3.61 | +0.78 | +34.67% | 1 | 95 | 13.23% |
| SPY250620C00630000 | 2024-09-12 3:01PM EDT | 2025-06-20 | 6.21 | 6.08 | 6.20 | +0.88 | +16.51% | 246 | 6,628 | 13.84% |
| SPY250630C00630000 | 2024-09-12 1:45PM EDT | 2025-06-30 | 6.54 | 6.33 | 6.70 | +2.07 | +46.31% | 1 | 274 | 13.98% |
| SPY250815C00630000 | 2024-09-12 12:57PM EDT | 2025-08-15 | 8.56 | 8.32 | 8.94 | +1.27 | +17.42% | 7 | 446 | 14.48% |
| SPY250919C00630000 | 2024-09-12 3:34PM EDT | 2025-09-19 | 10.83 | 10.53 | 10.79 | +1.50 | +16.08% | 86 | 2,473 | 14.87% |
| SPY251219C00630000 | 2024-09-10 3:00PM EDT | 2025-12-19 | 12.73 | 15.69 | 15.94 | 0.00 | - | 1 | 2,042 | 15.85% |
| SPY260116C00630000 | 2024-09-12 1:45PM EDT | 2026-01-16 | 17.25 | 15.95 | 17.67 | +3.58 | +26.19% | 11 | 596 | 16.18% |
| SPY260618C00630000 | 2024-08-15 3:58PM EDT | 2026-06-18 | 24.53 | 24.28 | 26.86 | 0.00 | - | 6 | 21 | 17.58% |
| SPY261218C00630000 | 2024-09-12 3:55PM EDT | 2026-12-18 | 36.80 | 34.40 | 38.50 | +6.00 | +19.48% | 3 | 234 | 19.17% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00630000 | 2024-08-16 3:55PM EDT | 2024-09-20 | 76.15 | 71.91 | 73.11 | 0.00 | - | 2 | 0 | 55.62% |
| SPY240927P00630000 | 2024-09-04 9:30AM EDT | 2024-09-27 | 76.05 | 71.99 | 73.11 | -2.05 | -2.62% | 1 | 0 | 43.92% |
| SPY241018P00630000 | 2024-08-29 2:13PM EDT | 2024-10-18 | 68.00 | 71.95 | 73.13 | 0.00 | - | 1 | 0 | 28.43% |
| SPY241115P00630000 | 2024-08-12 3:55PM EDT | 2024-11-15 | 97.63 | 75.65 | 77.07 | 0.00 | - | 1 | 0 | 28.96% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 36.06% |
| SPY241220P00630000 | 2024-09-12 2:29PM EDT | 2024-12-20 | 71.79 | 71.89 | 73.20 | -56.96 | -44.24% | 1 | 0 | 17.30% |
| SPY241231P00630000 | 2024-08-05 10:23AM EDT | 2024-12-31 | 114.20 | 79.21 | 80.42 | 0.00 | - | 8 | 0 | 26.00% |
| SPY250117P00630000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 71.81 | 71.51 | 73.58 | 0.00 | - | 4 | 0 | 15.92% |
| SPY250321P00630000 | 2024-08-26 3:22PM EDT | 2025-03-21 | 69.31 | 71.35 | 73.75 | 0.00 | - | 1 | 0 | 13.25% |
| SPY250417P00630000 | 2024-08-01 3:54PM EDT | 2025-04-17 | 87.99 | 65.71 | 67.92 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00630000 | 2024-08-30 12:41PM EDT | 2025-06-20 | 72.00 | 71.03 | 74.11 | 0.00 | - | 10 | 0 | 11.27% |
| SPY250919P00630000 | 2024-09-12 1:25PM EDT | 2025-09-19 | 73.00 | 70.93 | 74.40 | -3.86 | -5.02% | 2 | 0 | 10.06% |
| SPY251219P00630000 | 2024-09-11 3:58PM EDT | 2025-12-19 | 76.50 | 71.90 | 74.80 | 0.00 | - | 1 | 2 | 9.32% |
| SPY260116P00630000 | 2024-08-26 10:28AM EDT | 2026-01-16 | 69.58 | 71.44 | 75.25 | 0.00 | - | 2 | 2 | 9.36% |
| SPY260618P00630000 | 2024-09-03 2:02PM EDT | 2026-06-18 | 78.47 | 72.97 | 76.65 | 0.00 | - | 1 | 1 | 8.96% |
| SPY261218P00630000 | 2024-09-12 3:54PM EDT | 2026-12-18 | 78.32 | 76.64 | 80.50 | -10.18 | -11.50% | 3 | 18 | 9.55% |
© 2024 Yahoo. All rights reserved.