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:715.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00715000 | 2024-09-04 1:58PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.06 | 0.00 | - | 41 | 2,236 | 18.56% |
| SPY250117C00715000 | 2024-09-04 10:13AM EDT | 2025-01-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 408 | 16.75% |
| SPY250321C00715000 | 2024-08-21 3:24PM EDT | 2025-03-21 | 0.18 | 0.11 | 0.13 | 0.00 | - | 20 | 393 | 14.70% |
| SPY250417C00715000 | 2024-08-27 9:53AM EDT | 2025-04-17 | 0.25 | 0.14 | 0.17 | 0.00 | - | 1 | 4 | 14.21% |
| SPY250620C00715000 | 2024-09-09 3:54PM EDT | 2025-06-20 | 0.29 | 0.29 | 0.31 | -0.04 | -12.12% | 1 | 1,159 | 13.49% |
| SPY250815C00715000 | 2024-08-28 9:43AM EDT | 2025-08-15 | 0.82 | 0.48 | 0.52 | 0.00 | - | 2 | 25 | 13.26% |
| SPY250919C00715000 | 2024-09-06 10:25AM EDT | 2025-09-19 | 0.70 | 0.66 | 0.68 | 0.00 | - | 1 | 91 | 13.15% |
| SPY251219C00715000 | 2024-09-09 12:32PM EDT | 2025-12-19 | 1.36 | 1.35 | 1.39 | +0.09 | +7.09% | 1 | 202 | 13.31% |
| SPY260116C00715000 | 2024-09-06 10:06AM EDT | 2026-01-16 | 1.70 | 1.59 | 1.63 | 0.00 | - | 10 | 15,696 | 13.32% |
| SPY260618C00715000 | 2024-08-07 9:54AM EDT | 2026-06-18 | 3.36 | 3.34 | 4.12 | 0.00 | - | 2 | 7 | 14.19% |
| SPY261218C00715000 | 2024-09-05 11:23AM EDT | 2026-12-18 | 8.82 | 7.06 | 8.49 | 0.00 | - | 1 | 490 | 15.20% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 2024-12-20 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 72.28% |
| SPY260116P00715000 | 2024-08-30 3:46PM EDT | 2026-01-16 | 153.38 | 166.05 | 171.00 | 0.00 | - | 1 | 1 | 14.52% |
| SPY261218P00715000 | 2024-08-01 2:01PM EDT | 2026-12-18 | 171.63 | 149.50 | 154.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.