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:700.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00700000 | 2024-07-26 11:06AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 10,525 | 21.49% |
| SPY241220C00700000 | 2024-07-25 1:40PM EDT | 2024-12-20 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 7 | 3,713 | 15.28% |
| SPY250117C00700000 | 2024-07-26 3:03PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 246 | 15,391 | 14.45% |
| SPY250321C00700000 | 2024-07-26 2:08PM EDT | 2025-03-21 | 0.26 | 0.23 | 0.25 | +0.03 | +13.04% | 21 | 4,969 | 13.55% |
| SPY250417C00700000 | 2024-07-25 1:11PM EDT | 2025-04-17 | 0.36 | 0.31 | 0.36 | 0.00 | - | 5 | 28 | 13.49% |
| SPY250620C00700000 | 2024-07-26 12:03PM EDT | 2025-06-20 | 0.71 | 0.70 | 0.73 | -0.03 | -4.05% | 10 | 790 | 13.45% |
| SPY250630C00700000 | 2024-07-25 10:00AM EDT | 2025-06-30 | 0.67 | 0.73 | 0.79 | 0.00 | - | 1 | 42 | 13.42% |
| SPY250815C00700000 | 2024-07-25 10:49AM EDT | 2025-08-15 | 1.19 | 0.97 | 1.57 | 0.00 | - | 1 | 8 | 14.23% |
| SPY250919C00700000 | 2024-07-25 12:00PM EDT | 2025-09-19 | 1.72 | 1.67 | 1.72 | +0.01 | +0.58% | 2 | 522 | 13.86% |
| SPY251219C00700000 | 2024-07-26 12:05PM EDT | 2025-12-19 | 3.44 | 3.25 | 3.32 | +0.32 | +10.26% | 5 | 4,443 | 14.46% |
| SPY260116C00700000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 3.77 | 3.78 | 3.93 | +0.07 | +1.89% | 1 | 464 | 14.66% |
| SPY260618C00700000 | 2024-07-16 2:46PM EDT | 2026-06-18 | 7.57 | 6.59 | 9.09 | -5.47 | -41.95% | 2 | 194 | 16.29% |
| SPY261218C00700000 | 2024-07-26 4:01PM EDT | 2026-12-18 | 14.07 | 14.00 | 15.19 | +1.07 | +8.23% | 26 | 419 | 17.21% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00700000 | 2024-07-15 12:35PM EDT | 2024-09-20 | 136.91 | 155.16 | 155.92 | 0.00 | - | 50 | 0 | 29.47% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 2024-12-20 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 42.69% |
| SPY250117P00700000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 156.40 | 139.52 | 141.03 | -2.80 | -1.76% | 2 | 0 | 0.00% |
| SPY251219P00700000 | 2024-06-20 2:02PM EDT | 2025-12-19 | 153.52 | 149.64 | 153.34 | 0.00 | - | 14 | 0 | 0.00% |
| SPY260116P00700000 | 2024-07-10 3:44PM EDT | 2026-01-16 | 139.50 | 153.00 | 157.85 | 0.00 | - | 18 | 0 | 13.09% |
| SPY261218P00700000 | 2024-07-18 2:25PM EDT | 2026-12-18 | 146.73 | 153.00 | 158.00 | 0.00 | - | 2 | 1 | 10.46% |
© 2024 Yahoo. All rights reserved.