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:690.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00690000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 888 | 20.31% |
| SPY241220C00690000 | 2024-07-25 11:58AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 2,243 | 14.67% |
| SPY250117C00690000 | 2024-07-26 9:55AM EDT | 2025-01-17 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 279 | 14.09% |
| SPY250321C00690000 | 2024-07-26 12:56PM EDT | 2025-03-21 | 0.36 | 0.31 | 0.34 | +0.08 | +28.57% | 5 | 420 | 13.43% |
| SPY250417C00690000 | 2024-07-15 10:38AM EDT | 2025-04-17 | 0.94 | 0.42 | 0.48 | 0.00 | - | 10 | 10 | 13.38% |
| SPY250620C00690000 | 2024-07-25 3:44PM EDT | 2025-06-20 | 0.96 | 0.95 | 0.98 | +0.06 | +6.67% | 1 | 757 | 13.47% |
| SPY250630C00690000 | 2024-07-24 10:00AM EDT | 2025-06-30 | 1.16 | 0.99 | 1.06 | 0.00 | - | 2 | 9 | 13.46% |
| SPY250815C00690000 | 2024-07-24 2:56PM EDT | 2025-08-15 | 1.50 | 1.40 | 1.92 | 0.00 | - | 5 | 7 | 14.14% |
| SPY250919C00690000 | 2024-07-26 3:17PM EDT | 2025-09-19 | 2.20 | 2.19 | 2.25 | -0.01 | -0.45% | 2 | 712 | 14.00% |
| SPY251219C00690000 | 2024-07-26 1:26PM EDT | 2025-12-19 | 4.52 | 4.11 | 4.23 | +0.86 | +23.50% | 2 | 4,597 | 14.69% |
| SPY260116C00690000 | 2024-07-22 10:01AM EDT | 2026-01-16 | 5.90 | 4.59 | 5.28 | 0.00 | - | 1 | 67 | 15.15% |
| SPY260618C00690000 | 2024-07-24 2:21PM EDT | 2026-06-18 | 9.75 | 8.17 | 10.85 | 0.00 | - | 1 | 68 | 16.60% |
| SPY261218C00690000 | 2024-07-25 3:37PM EDT | 2026-12-18 | 16.06 | 15.02 | 17.43 | -0.14 | -0.86% | 1 | 534 | 17.51% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 155.51% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 2024-12-20 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 142.66% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 2025-01-17 | 205.20 | 179.34 | 182.32 | 0.00 | - | 1 | 0 | 53.31% |
| SPY251219P00690000 | 2024-06-24 3:48PM EDT | 2025-12-19 | 146.07 | 146.06 | 149.78 | 0.00 | - | 10 | 5 | 14.77% |
| SPY261218P00690000 | 2024-07-25 12:02PM EDT | 2026-12-18 | 143.79 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 10.01% |
© 2024 Yahoo. All rights reserved.