SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:740.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00740000 | 2024-09-17 10:24AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117C00740000 | 2024-09-17 3:14PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY250321C00740000 | 2024-09-17 12:03PM EDT | 2025-03-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250417C00740000 | 2024-09-13 4:13PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250620C00740000 | 2024-09-13 9:59AM EDT | 2025-06-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00740000 | 2024-08-19 12:40PM EDT | 2025-08-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919C00740000 | 2024-08-15 10:17AM EDT | 2025-09-19 | 0.47 | 0.56 | 0.60 | 0.00 | - | 10 | 323 | 13.17% |
| SPY251219C00740000 | 2024-09-17 11:34AM EDT | 2025-12-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116C00740000 | 2024-09-13 3:14PM EDT | 2026-01-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618C00740000 | 2024-08-26 12:33PM EDT | 2026-06-18 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY261218C00740000 | 2024-09-17 9:52AM EDT | 2026-12-18 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00740000 | 2024-09-16 3:53PM EDT | 2024-12-20 | 178.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY250620P00740000 | 2024-06-21 3:43PM EDT | 2025-06-20 | 195.52 | 190.27 | 192.80 | 0.00 | - | 1 | 0 | 32.38% |
| SPY250919P00740000 | 2024-06-21 3:43PM EDT | 2025-09-19 | 195.53 | 189.83 | 193.06 | 0.00 | - | 1 | 0 | 28.25% |
| SPY251219P00740000 | 2024-06-11 3:12PM EDT | 2025-12-19 | 203.75 | 181.38 | 185.17 | 0.00 | - | - | 0 | 20.41% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 48.22% |
© 2024 Yahoo. All rights reserved.