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:640.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00640000 | 2024-07-17 12:59PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 54.69% |
| SPY240730C00640000 | 2024-07-18 3:32PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 179 | 50.78% |
| SPY240801C00640000 | 2024-07-24 3:40PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 41.41% |
| SPY240802C00640000 | 2024-07-17 2:08PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 38.28% |
| SPY240809C00640000 | 2024-07-24 1:39PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 26.95% |
| SPY240816C00640000 | 2024-07-25 1:55PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,034 | 22.27% |
| SPY240823C00640000 | 2024-07-25 1:11PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | - | 20.31% |
| SPY240830C00640000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 4,398 | 18.16% |
| SPY240920C00640000 | 2024-07-25 1:20PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 2,241 | 14.94% |
| SPY240930C00640000 | 2024-07-25 1:06PM EDT | 2024-09-30 | 0.04 | 0.03 | 0.05 | 0.00 | - | 95 | 854 | 14.50% |
| SPY241018C00640000 | 2024-07-25 3:21PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | 0.00 | - | 29 | 931 | 13.72% |
| SPY241031C00640000 | 2024-07-26 2:41PM EDT | 2024-10-31 | 0.12 | 0.10 | 0.13 | 0.00 | - | 17 | 355 | 13.38% |
| SPY241115C00640000 | 2024-07-26 1:43PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 83 | 1,166 | 13.42% |
| SPY241129C00640000 | 2024-07-24 11:18AM EDT | 2024-11-29 | 0.37 | 0.29 | 0.32 | 0.00 | - | 91 | 352 | 13.27% |
| SPY241220C00640000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 0.51 | 0.50 | 0.52 | +0.07 | +15.91% | 4 | 4,076 | 13.26% |
| SPY241231C00640000 | 2024-07-26 9:34AM EDT | 2024-12-31 | 0.54 | 0.56 | 0.58 | +0.06 | +12.50% | 10 | 191 | 13.03% |
| SPY250117C00640000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 0.94 | 0.79 | 0.82 | +0.17 | +22.08% | 9 | 1,373 | 13.17% |
| SPY250131C00640000 | 2024-07-25 1:02PM EDT | 2025-01-31 | 1.17 | 0.96 | 1.07 | 0.00 | - | 5 | 818 | 13.32% |
| SPY250321C00640000 | 2024-07-25 10:45AM EDT | 2025-03-21 | 2.10 | 2.00 | 2.04 | +0.19 | +9.95% | 1 | 675 | 13.63% |
| SPY250331C00640000 | 2024-07-26 12:03PM EDT | 2025-03-31 | 2.26 | 2.15 | 2.19 | +0.08 | +3.67% | 55 | 642 | 13.57% |
| SPY250417C00640000 | 2024-07-24 2:43PM EDT | 2025-04-17 | 2.80 | 2.64 | 2.74 | 0.00 | - | 12 | 35 | 13.87% |
| SPY250620C00640000 | 2024-07-26 3:05PM EDT | 2025-06-20 | 4.65 | 4.71 | 4.79 | +0.05 | +1.09% | 16 | 7,769 | 14.49% |
| SPY250630C00640000 | 2024-07-19 9:30AM EDT | 2025-06-30 | 7.10 | 4.90 | 5.06 | 0.00 | - | 1 | 42 | 14.51% |
| SPY250815C00640000 | 2024-07-16 11:16AM EDT | 2025-08-15 | 12.46 | 6.65 | 7.12 | 0.00 | - | - | 6 | 15.17% |
| SPY250919C00640000 | 2024-07-25 3:21PM EDT | 2025-09-19 | 8.21 | 8.33 | 8.46 | 0.00 | - | 50 | 7,533 | 15.41% |
| SPY251219C00640000 | 2024-07-26 3:29PM EDT | 2025-12-19 | 12.75 | 12.59 | 12.90 | +0.28 | +2.25% | 23 | 1,168 | 16.37% |
| SPY260116C00640000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 12.80 | 13.61 | 14.50 | 0.00 | - | 2 | 272 | 16.72% |
| SPY260618C00640000 | 2024-06-26 4:01PM EDT | 2026-06-18 | 24.00 | 20.58 | 23.68 | 0.00 | - | 1 | 13 | 18.43% |
| SPY261218C00640000 | 2024-07-25 11:15AM EDT | 2026-12-18 | 31.74 | 30.31 | 33.01 | 0.00 | - | 16 | 366 | 19.45% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240730P00640000 | 2024-07-23 4:09PM EDT | 2024-07-30 | 86.00 | 95.36 | 95.77 | 0.00 | - | - | 0 | 70.12% |
| SPY240816P00640000 | 2024-07-12 3:53PM EDT | 2024-08-16 | 80.54 | 95.35 | 95.73 | 0.00 | - | 1 | 0 | 29.83% |
| SPY240830P00640000 | 2024-07-26 11:36AM EDT | 2024-08-30 | 96.94 | 95.34 | 95.81 | -1.77 | -1.79% | 2 | 1 | 24.37% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 140.08% |
| SPY241220P00640000 | 2024-06-26 12:12PM EDT | 2024-12-20 | 94.97 | 95.00 | 96.13 | 0.00 | - | 12 | 0 | 13.57% |
| SPY250117P00640000 | 2024-07-10 3:16PM EDT | 2025-01-17 | 80.45 | 94.64 | 96.40 | 0.00 | - | 5 | 0 | 13.31% |
| SPY250620P00640000 | 2024-07-19 3:50PM EDT | 2025-06-20 | 91.45 | 94.08 | 97.00 | 0.00 | - | 1 | 0 | 10.82% |
| SPY260116P00640000 | 2024-07-08 1:13PM EDT | 2026-01-16 | 86.00 | 93.00 | 97.83 | 0.00 | - | 1 | 4 | 9.37% |
| SPY261218P00640000 | 2024-07-19 2:58PM EDT | 2026-12-18 | 90.73 | 93.00 | 98.00 | 0.00 | - | 2 | 2 | 7.52% |
© 2024 Yahoo. All rights reserved.