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:655.00
CallsforOctober 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00655000 | 2024-10-03 11:19AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 53.13% |
| SPY241018C00655000 | 2024-09-30 3:55PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,369 | 26.95% |
| SPY241025C00655000 | 2024-10-08 3:12PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 84 | 21.49% |
| SPY241031C00655000 | 2024-10-09 2:02PM EDT | 2024-10-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 182 | 18.36% |
| SPY241101C00655000 | 2024-10-01 2:45PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 85 | 18.65% |
| SPY241108C00655000 | 2024-10-08 2:19PM EDT | 2024-11-08 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 32 | 17.19% |
| SPY241115C00655000 | 2024-10-09 11:51AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1 | 951 | 15.82% |
| SPY241129C00655000 | 2024-10-09 12:53PM EDT | 2024-11-29 | 0.10 | 0.07 | 0.12 | +0.04 | +66.67% | 3 | 247 | 14.65% |
| SPY241220C00655000 | 2024-10-09 1:42PM EDT | 2024-12-20 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 25 | 2,202 | 13.65% |
| SPY241231C00655000 | 2024-10-09 11:00AM EDT | 2024-12-31 | 0.25 | 0.25 | 0.29 | +0.04 | +19.05% | 1 | 348 | 13.00% |
| SPY250117C00655000 | 2024-10-09 3:35PM EDT | 2025-01-17 | 0.45 | 0.43 | 0.46 | +0.13 | +40.62% | 27 | 1,363 | 12.76% |
| SPY250131C00655000 | 2024-10-09 10:35AM EDT | 2025-01-31 | 0.56 | 0.51 | 0.74 | +0.08 | +16.67% | 1 | 116 | 13.01% |
| SPY250228C00655000 | 2024-10-09 4:02PM EDT | 2025-02-28 | 1.12 | 1.00 | 1.25 | +0.19 | +20.43% | 2 | 162 | 12.95% |
| SPY250321C00655000 | 2024-10-09 1:05PM EDT | 2025-03-21 | 1.63 | 1.64 | 1.69 | +0.31 | +23.48% | 302 | 2,221 | 12.93% |
| SPY250331C00655000 | 2024-10-09 12:09PM EDT | 2025-03-31 | 1.84 | 1.78 | 1.83 | +0.46 | +33.33% | 1 | 308 | 12.79% |
| SPY250417C00655000 | 2024-10-09 12:02PM EDT | 2025-04-17 | 2.40 | 2.32 | 2.44 | +0.41 | +20.60% | 10 | 38 | 13.11% |
| SPY250620C00655000 | 2024-10-09 11:54AM EDT | 2025-06-20 | 4.74 | 4.60 | 4.69 | +0.82 | +20.92% | 7 | 9,726 | 13.64% |
| SPY250630C00655000 | 2024-10-03 12:46PM EDT | 2025-06-30 | 3.53 | 4.76 | 5.03 | 0.00 | - | 3 | 34 | 13.68% |
| SPY250815C00655000 | 2024-10-09 4:13PM EDT | 2025-08-15 | 7.13 | 7.01 | 7.31 | +1.03 | +16.89% | 2 | 26 | 14.32% |
| SPY250919C00655000 | 2024-10-09 12:56PM EDT | 2025-09-19 | 8.80 | 8.90 | 9.01 | +0.80 | +10.00% | 9 | 11,713 | 14.67% |
| SPY251219C00655000 | 2024-10-09 1:05PM EDT | 2025-12-19 | 14.02 | 14.13 | 14.33 | +0.87 | +6.62% | 8 | 1,327 | 15.80% |
| SPY260116C00655000 | 2024-10-09 12:53PM EDT | 2026-01-16 | 15.51 | 15.36 | 15.97 | +0.81 | +5.51% | 6 | 444 | 16.08% |
| SPY260618C00655000 | 2024-09-30 12:21PM EDT | 2026-06-18 | 22.33 | 24.98 | 25.89 | 0.00 | - | 2 | 69 | 17.73% |
| SPY261218C00655000 | 2024-10-04 3:45PM EDT | 2026-12-18 | 34.57 | 36.15 | 37.68 | 0.00 | - | 3 | 186 | 19.26% |
| SPY270115C00655000 | 2024-09-23 11:45AM EDT | 2027-01-15 | 32.22 | 36.06 | 41.00 | 0.00 | - | 1 | 0 | 19.93% |
PutsforOctober 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011P00655000 | 2024-09-27 3:42PM EDT | 2024-10-11 | 83.33 | 77.83 | 79.07 | 0.00 | - | 2 | 0 | 94.24% |
| SPY241018P00655000 | 2024-08-22 3:42PM EDT | 2024-10-18 | 99.36 | 87.15 | 88.10 | 0.00 | - | 3 | 0 | 93.75% |
| SPY241108P00655000 | 2024-10-03 1:07PM EDT | 2024-11-08 | 88.98 | 76.57 | 79.60 | 0.00 | - | - | 0 | 30.38% |
| SPY241115P00655000 | 2024-10-03 2:00PM EDT | 2024-11-15 | 87.92 | 78.03 | 78.84 | 0.00 | - | 4 | 0 | 24.16% |
| SPY241129P00655000 | 2024-10-07 9:36AM EDT | 2024-11-29 | 83.50 | 78.02 | 78.85 | 0.00 | - | 2 | 0 | 20.63% |
| SPY241220P00655000 | 2024-09-24 3:55PM EDT | 2024-12-20 | 84.46 | 77.85 | 79.01 | 0.00 | - | 2 | 0 | 17.91% |
| SPY250117P00655000 | 2024-09-20 3:52PM EDT | 2025-01-17 | 86.62 | 77.54 | 79.32 | 0.00 | - | 1 | 0 | 16.02% |
| SPY250131P00655000 | 2024-10-07 3:55PM EDT | 2025-01-31 | 86.88 | 77.41 | 79.45 | 0.00 | - | 1 | 0 | 15.30% |
| SPY250321P00655000 | 2024-10-01 9:40AM EDT | 2025-03-21 | 84.57 | 77.34 | 79.56 | 0.00 | - | - | 0 | 13.00% |
| SPY250620P00655000 | 2024-08-09 3:07PM EDT | 2025-06-20 | 123.05 | 113.78 | 116.92 | 0.00 | - | - | 0 | 34.98% |
| SPY251219P00655000 | 2024-09-25 1:05PM EDT | 2025-12-19 | 85.20 | 76.49 | 80.32 | 0.00 | - | 10 | 0 | 8.74% |
| SPY261218P00655000 | 2024-09-23 9:47AM EDT | 2026-12-18 | 87.10 | 80.62 | 83.12 | 0.00 | - | 10 | 9 | 8.04% |
© 2024 Yahoo. All rights reserved.