SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:720.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00720000 | 2024-09-20 12:14PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 29,520 | 17.43% |
| SPY250117C00720000 | 2024-09-19 1:08PM EDT | 2025-01-17 | 0.09 | 0.07 | 0.08 | 0.00 | - | 9 | 2,121 | 15.75% |
| SPY250321C00720000 | 2024-09-17 9:39AM EDT | 2025-03-21 | 0.16 | 0.18 | 0.19 | 0.00 | - | 34 | 207 | 14.09% |
| SPY250417C00720000 | 2024-09-17 2:52PM EDT | 2025-04-17 | 0.20 | 0.24 | 0.26 | 0.00 | - | 1 | 149 | 13.68% |
| SPY250620C00720000 | 2024-09-20 10:11AM EDT | 2025-06-20 | 0.48 | 0.48 | 0.50 | -0.07 | -12.73% | 7 | 2,328 | 13.12% |
| SPY250630C00720000 | 2024-09-20 10:29AM EDT | 2025-06-30 | 0.52 | 0.50 | 0.52 | +0.17 | +48.57% | 1 | 6 | 12.96% |
| SPY250815C00720000 | 2024-09-17 10:28AM EDT | 2025-08-15 | 0.73 | 0.77 | 0.79 | 0.00 | - | 3 | 28 | 12.85% |
| SPY250919C00720000 | 2024-09-20 11:34AM EDT | 2025-09-19 | 1.04 | 1.03 | 1.06 | -0.03 | -2.80% | 1 | 1,717 | 12.84% |
| SPY251219C00720000 | 2024-09-12 12:23PM EDT | 2025-12-19 | 1.54 | 2.08 | 2.13 | 0.00 | - | 3 | 130 | 13.13% |
| SPY260116C00720000 | 2024-09-19 11:46AM EDT | 2026-01-16 | 2.62 | 2.42 | 2.50 | 0.00 | - | 803 | 7,224 | 13.18% |
| SPY260618C00720000 | 2024-09-11 9:56AM EDT | 2026-06-18 | 3.36 | 5.41 | 5.80 | 0.00 | - | 10 | 23 | 14.11% |
| SPY261218C00720000 | 2024-09-19 12:50PM EDT | 2026-12-18 | 11.70 | 10.64 | 11.34 | 0.00 | - | 2 | 56 | 15.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00720000 | 2024-09-18 3:01PM EDT | 2024-12-20 | 158.33 | 151.25 | 152.31 | 0.00 | - | 5 | 75 | 24.38% |
| SPY260116P00720000 | 2024-08-30 3:46PM EDT | 2026-01-16 | 158.25 | 149.31 | 154.00 | 0.00 | - | 1 | 0 | 13.26% |
| SPY260618P00720000 | 2024-07-16 3:21PM EDT | 2026-06-18 | 156.02 | 165.00 | 169.95 | 0.00 | - | 2 | 0 | 20.65% |
| SPY261218P00720000 | 2024-07-16 3:21PM EDT | 2026-12-18 | 155.95 | 165.00 | 169.95 | 0.00 | - | 2 | 0 | 18.21% |
© 2024 Yahoo. All rights reserved.