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:645.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00645000 | 2024-09-30 2:39PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 128 | 31.25% |
| SPY241017C00645000 | 2024-10-04 12:05PM EDT | 2024-10-17 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,400 | - | 21.88% |
| SPY241018C00645000 | 2024-10-04 11:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,080 | 1,244 | 21.09% |
| SPY241025C00645000 | 2024-09-27 12:30PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 287 | 16.99% |
| SPY241031C00645000 | 2024-10-04 2:56PM EDT | 2024-10-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 953 | 15.82% |
| SPY241101C00645000 | 2024-10-04 9:48AM EDT | 2024-11-01 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 36 | 15.63% |
| SPY241108C00645000 | 2024-10-01 3:47PM EDT | 2024-11-08 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 15.58% |
| SPY241115C00645000 | 2024-10-04 12:34PM EDT | 2024-11-15 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 10 | 5,443 | 14.45% |
| SPY241129C00645000 | 2024-10-04 3:55PM EDT | 2024-11-29 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 15 | 1,641 | 13.48% |
| SPY241220C00645000 | 2024-10-04 2:46PM EDT | 2024-12-20 | 0.25 | 0.27 | 0.29 | +0.03 | +13.64% | 16 | 7,121 | 12.87% |
| SPY241231C00645000 | 2024-10-04 3:13PM EDT | 2024-12-31 | 0.30 | 0.32 | 0.35 | +0.04 | +15.38% | 10 | 608 | 12.39% |
| SPY250117C00645000 | 2024-10-04 1:08PM EDT | 2025-01-17 | 0.53 | 0.56 | 0.59 | +0.05 | +10.42% | 2 | 1,369 | 12.40% |
| SPY250131C00645000 | 2024-10-04 4:03PM EDT | 2025-01-31 | 0.81 | 0.82 | 0.86 | +0.13 | +19.12% | 2 | 533 | 12.50% |
| SPY250228C00645000 | 2024-10-04 10:02AM EDT | 2025-02-28 | 1.40 | 1.52 | 1.58 | +0.09 | +6.87% | 1 | 128 | 12.82% |
| SPY250321C00645000 | 2024-10-04 9:51AM EDT | 2025-03-21 | 2.11 | 2.22 | 2.26 | +0.37 | +21.26% | 4 | 677 | 13.08% |
| SPY250331C00645000 | 2024-10-04 4:05PM EDT | 2025-03-31 | 2.39 | 2.41 | 2.49 | -0.09 | -3.63% | 1 | 173 | 13.03% |
| SPY250417C00645000 | 2024-10-04 10:51AM EDT | 2025-04-17 | 2.74 | 3.09 | 3.17 | +0.06 | +2.24% | 1 | 85 | 13.30% |
| SPY250620C00645000 | 2024-10-04 4:06PM EDT | 2025-06-20 | 5.82 | 5.83 | 5.91 | +0.71 | +13.89% | 3 | 10,912 | 14.01% |
| SPY250630C00645000 | 2024-10-04 3:22PM EDT | 2025-06-30 | 5.91 | 6.08 | 6.20 | +0.78 | +15.20% | 1 | 48 | 13.98% |
| SPY250815C00645000 | 2024-10-04 12:07PM EDT | 2025-08-15 | 8.07 | 8.57 | 8.70 | +0.89 | +12.40% | 2 | 259 | 14.62% |
| SPY250919C00645000 | 2024-10-03 3:47PM EDT | 2025-09-19 | 8.92 | 10.55 | 10.69 | 0.00 | - | 42 | 5,194 | 15.07% |
| SPY251219C00645000 | 2024-10-04 4:09PM EDT | 2025-12-19 | 16.29 | 16.21 | 16.46 | +2.12 | +14.96% | 11 | 599 | 16.25% |
| SPY260116C00645000 | 2024-10-04 3:36PM EDT | 2026-01-16 | 17.55 | 17.57 | 17.97 | +1.70 | +10.73% | 30 | 521 | 16.44% |
| SPY260618C00645000 | 2024-10-01 12:14PM EDT | 2026-06-18 | 24.60 | 27.01 | 28.68 | 0.00 | - | 2 | 118 | 18.25% |
| SPY261218C00645000 | 2024-10-01 3:55PM EDT | 2026-12-18 | 35.46 | 38.36 | 40.25 | 0.00 | - | 2 | 175 | 19.63% |
| SPY270115C00645000 | 2024-10-04 2:52PM EDT | 2027-01-15 | 40.04 | 38.63 | 43.02 | +40.04 | - | 4 | 5 | 20.12% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00645000 | 2024-10-02 11:20AM EDT | 2024-10-18 | 75.34 | 71.61 | 72.48 | +75.34 | - | - | 0 | 33.57% |
| SPY241025P00645000 | 2024-10-03 1:23PM EDT | 2024-10-25 | 78.25 | 71.61 | 72.48 | +78.25 | - | - | 0 | 27.09% |
| SPY241031P00645000 | 2024-08-07 12:38PM EDT | 2024-10-31 | 117.81 | 104.64 | 105.58 | 0.00 | - | - | 0 | 96.96% |
| SPY241101P00645000 | 2024-09-20 3:48PM EDT | 2024-11-01 | 76.52 | 71.61 | 72.50 | 0.00 | - | 1 | 0 | 23.49% |
| SPY241108P00645000 | 2024-10-04 11:28AM EDT | 2024-11-08 | 76.15 | 70.49 | 73.91 | +76.15 | - | 4 | 0 | 27.75% |
| SPY241115P00645000 | 2024-10-03 1:33PM EDT | 2024-11-15 | 77.91 | 71.59 | 72.51 | +77.91 | - | - | 0 | 19.15% |
| SPY241220P00645000 | 2024-09-20 3:47PM EDT | 2024-12-20 | 76.52 | 71.43 | 72.66 | 0.00 | - | 10 | 0 | 14.78% |
| SPY241231P00645000 | 2024-10-02 3:14PM EDT | 2024-12-31 | 75.85 | 71.09 | 73.01 | 0.00 | - | 4 | 0 | 15.03% |
| SPY250117P00645000 | 2024-09-20 1:27PM EDT | 2025-01-17 | 76.79 | 71.07 | 73.03 | 0.00 | - | 1 | 0 | 13.81% |
| SPY250321P00645000 | 2024-09-18 3:31PM EDT | 2025-03-21 | 81.17 | 70.88 | 73.27 | 0.00 | - | 2 | 0 | 11.42% |
| SPY250331P00645000 | 2024-08-29 12:52PM EDT | 2025-03-31 | 82.06 | 72.64 | 74.89 | 0.00 | - | - | 0 | 13.59% |
| SPY250919P00645000 | 2024-09-25 3:39PM EDT | 2025-09-19 | 75.58 | 70.23 | 73.94 | 0.00 | - | 6 | 0 | 8.75% |
| SPY251219P00645000 | 2024-09-25 1:50PM EDT | 2025-12-19 | 75.83 | 71.32 | 73.62 | 0.00 | - | 17 | 2 | 7.48% |
| SPY260618P00645000 | 2024-09-24 12:09PM EDT | 2026-06-18 | 76.80 | 72.69 | 76.18 | 0.00 | - | 1 | 1 | 8.12% |
| SPY261218P00645000 | 2024-10-01 9:35AM EDT | 2026-12-18 | 79.29 | 75.20 | 80.00 | 0.00 | - | 1 | 28 | 8.90% |
© 2024 Yahoo. All rights reserved.