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:650.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240805C00650000 | 2024-07-24 3:17PM EDT | 2024-08-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 34.77% |
| SPY240816C00650000 | 2024-07-25 2:43PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,044 | 23.83% |
| SPY240920C00650000 | 2024-07-26 3:09PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 45 | 5,072 | 16.21% |
| SPY240930C00650000 | 2024-07-24 11:33AM EDT | 2024-09-30 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 1,275 | 15.38% |
| SPY241018C00650000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 8 | 4,472 | 14.45% |
| SPY241115C00650000 | 2024-07-26 4:14PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 25 | 5,988 | 13.82% |
| SPY241129C00650000 | 2024-07-25 10:50AM EDT | 2024-11-29 | 0.19 | 0.19 | 0.22 | 0.00 | - | 101 | 944 | 13.60% |
| SPY241220C00650000 | 2024-07-26 1:49PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.34 | +0.10 | +37.04% | 574 | 6,940 | 13.39% |
| SPY241231C00650000 | 2024-07-26 12:38PM EDT | 2024-12-31 | 0.40 | 0.36 | 0.38 | +0.07 | +21.21% | 23 | 1,418 | 13.13% |
| SPY250117C00650000 | 2024-07-26 4:07PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | +0.07 | +15.56% | 218 | 12,615 | 13.18% |
| SPY250131C00650000 | 2024-07-26 2:44PM EDT | 2025-01-31 | 0.70 | 0.63 | 0.71 | -0.02 | -2.78% | 3 | 728 | 13.29% |
| SPY250321C00650000 | 2024-07-26 1:16PM EDT | 2025-03-21 | 1.55 | 1.34 | 1.38 | +0.34 | +28.10% | 5 | 4,404 | 13.42% |
| SPY250331C00650000 | 2024-07-26 3:06PM EDT | 2025-03-31 | 1.39 | 1.45 | 1.49 | +0.13 | +10.32% | 2 | 388 | 13.36% |
| SPY250417C00650000 | 2024-07-25 10:50AM EDT | 2025-04-17 | 1.79 | 1.81 | 1.90 | 0.00 | - | 9 | 148 | 13.62% |
| SPY250620C00650000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 3.35 | 3.44 | 3.51 | +0.31 | +10.20% | 82 | 12,974 | 14.17% |
| SPY250630C00650000 | 2024-07-25 3:59PM EDT | 2025-06-30 | 3.23 | 3.59 | 3.73 | 0.00 | - | 33 | 534 | 14.18% |
| SPY250815C00650000 | 2024-07-26 3:20PM EDT | 2025-08-15 | 5.29 | 4.96 | 5.71 | +0.09 | +1.73% | 2 | 6 | 15.02% |
| SPY250919C00650000 | 2024-07-26 4:01PM EDT | 2025-09-19 | 6.48 | 6.44 | 6.58 | +0.14 | +2.21% | 10 | 6,484 | 15.02% |
| SPY251219C00650000 | 2024-07-26 2:13PM EDT | 2025-12-19 | 10.70 | 10.22 | 10.42 | -0.18 | -1.65% | 4 | 5,286 | 15.92% |
| SPY260116C00650000 | 2024-07-26 11:18AM EDT | 2026-01-16 | 11.33 | 10.99 | 11.96 | -0.54 | -4.55% | 3 | 534 | 16.32% |
| SPY260618C00650000 | 2024-07-22 9:40AM EDT | 2026-06-18 | 22.98 | 17.47 | 20.27 | 0.00 | - | 104 | 122 | 17.92% |
| SPY261218C00650000 | 2024-07-26 1:01PM EDT | 2026-12-18 | 27.89 | 26.63 | 29.29 | +0.90 | +3.33% | 3 | 1,338 | 19.01% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00650000 | 2024-07-01 3:46PM EDT | 2024-08-16 | 105.45 | 105.35 | 105.73 | 0.00 | - | 1 | 0 | 32.28% |
| SPY240920P00650000 | 2024-07-24 11:33AM EDT | 2024-09-20 | 104.95 | 105.19 | 105.89 | 0.00 | - | 9 | 0 | 21.69% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 51.02% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 2024-10-18 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 28.70% |
| SPY241220P00650000 | 2024-06-21 11:11AM EDT | 2024-12-20 | 105.14 | 101.26 | 101.87 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 119.76 | 121.21 | 0.00 | - | 1 | 0 | 33.57% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 119.55 | 121.50 | 0.00 | - | 2 | 0 | 32.14% |
| SPY250321P00650000 | 2024-07-11 4:13PM EDT | 2025-03-21 | 92.97 | 104.59 | 106.40 | 0.00 | - | 108 | 0 | 12.31% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 15.40% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 41.59% |
| SPY260116P00650000 | 2024-06-24 2:57PM EDT | 2026-01-16 | 105.71 | 105.50 | 110.50 | 0.00 | - | - | 0 | 12.23% |
| SPY260618P00650000 | 2024-07-01 11:53AM EDT | 2026-06-18 | 105.70 | 103.00 | 108.00 | 0.00 | - | 2 | 1 | 9.02% |
| SPY261218P00650000 | 2024-07-24 2:59PM EDT | 2026-12-18 | 107.40 | 103.00 | 108.00 | 0.00 | - | 4 | 0 | 8.05% |
© 2024 Yahoo. All rights reserved.