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:670.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00670000 | 2024-07-22 3:46PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 823 | 17.97% |
| SPY241018C00670000 | 2024-07-24 2:12PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 210 | 1,239 | 15.72% |
| SPY241115C00670000 | 2024-07-16 1:08PM EDT | 2024-11-15 | 0.19 | 0.06 | 0.09 | 0.00 | - | 6 | 632 | 14.80% |
| SPY241220C00670000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.17 | -0.04 | -18.18% | 21 | 2,083 | 13.93% |
| SPY241231C00670000 | 2024-07-26 10:09AM EDT | 2024-12-31 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 2 | 48 | 13.62% |
| SPY250117C00670000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.26 | +0.04 | +19.05% | 9,121 | 9,940 | 13.49% |
| SPY250131C00670000 | 2024-07-22 11:17AM EDT | 2025-01-31 | 0.40 | 0.28 | 0.35 | 0.00 | - | 1 | 1,172 | 13.54% |
| SPY250321C00670000 | 2024-07-26 2:37PM EDT | 2025-03-21 | 0.66 | 0.62 | 0.65 | +0.09 | +15.79% | 6 | 5,079 | 13.27% |
| SPY250331C00670000 | 2024-07-24 12:51PM EDT | 2025-03-31 | 0.74 | 0.67 | 0.71 | 0.00 | - | 10 | 114 | 13.19% |
| SPY250417C00670000 | 2024-07-25 10:57AM EDT | 2025-04-17 | 0.85 | 0.85 | 0.92 | 0.00 | - | 2 | 221 | 13.34% |
| SPY250620C00670000 | 2024-07-25 3:26PM EDT | 2025-06-20 | 1.75 | 1.80 | 1.85 | -0.07 | -3.85% | 10 | 256 | 13.71% |
| SPY250630C00670000 | 2024-07-24 10:36AM EDT | 2025-06-30 | 2.20 | 1.89 | 1.98 | 0.00 | - | 1 | 13 | 13.70% |
| SPY250815C00670000 | 2024-07-26 3:19PM EDT | 2025-08-15 | 2.97 | 2.57 | 3.38 | -0.02 | -0.67% | 3 | 31 | 14.54% |
| SPY250919C00670000 | 2024-07-26 9:59AM EDT | 2025-09-19 | 3.76 | 3.78 | 3.91 | +0.37 | +10.91% | 1 | 1,074 | 14.44% |
| SPY251219C00670000 | 2024-07-26 3:19PM EDT | 2025-12-19 | 6.59 | 6.42 | 6.92 | -0.24 | -3.51% | 21 | 377 | 15.36% |
| SPY260116C00670000 | 2024-07-26 3:17PM EDT | 2026-01-16 | 7.60 | 7.21 | 7.88 | +0.13 | +1.74% | 13 | 0 | 15.57% |
| SPY260618C00670000 | 2024-07-22 1:44PM EDT | 2026-06-18 | 16.78 | 12.19 | 14.82 | 0.00 | - | 2 | 49 | 17.14% |
| SPY261218C00670000 | 2024-07-25 4:10PM EDT | 2026-12-18 | 20.20 | 20.22 | 22.76 | 0.00 | - | 13 | 293 | 18.20% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 149.61% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 132.33% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 40.38% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 48.67% |
| SPY251219P00670000 | 2024-07-15 11:14AM EDT | 2025-12-19 | 105.51 | 123.65 | 127.40 | 0.00 | - | 16 | 10 | 11.10% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 45.84% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 14.34% |
© 2024 Yahoo. All rights reserved.