SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:745.00
CallsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00745000 | 2024-10-11 1:31PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,478 | 20.02% |
| SPY250117C00745000 | 2024-10-14 2:30PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 1,422 | 17.63% |
| SPY250321C00745000 | 2024-10-15 11:08AM EDT | 2025-03-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 415 | 14.67% |
| SPY250417C00745000 | 2024-10-10 12:18PM EDT | 2025-04-17 | 0.12 | 0.14 | 0.15 | 0.00 | - | 1 | 34 | 14.21% |
| SPY250620C00745000 | 2024-09-25 9:32AM EDT | 2025-06-20 | 0.27 | 0.34 | 0.35 | 0.00 | - | 2 | 1,027 | 13.62% |
| SPY250815C00745000 | 2024-10-11 2:11PM EDT | 2025-08-15 | 0.60 | 0.59 | 0.62 | 0.00 | - | 1 | 18 | 13.38% |
| SPY250919C00745000 | 2024-10-14 3:49PM EDT | 2025-09-19 | 0.90 | 0.83 | 0.85 | 0.00 | - | 2 | 730 | 13.32% |
| SPY251219C00745000 | 2024-10-15 10:39AM EDT | 2025-12-19 | 1.77 | 1.75 | 1.78 | +0.07 | +4.12% | 1 | 63 | 13.50% |
| SPY260116C00745000 | 2024-10-15 9:39AM EDT | 2026-01-16 | 2.25 | 2.08 | 2.12 | +0.05 | +2.27% | 1 | 18,525 | 13.55% |
| SPY260618C00745000 | 2024-08-26 12:33PM EDT | 2026-06-18 | 3.28 | 3.16 | 3.68 | 0.00 | - | 5 | 5 | 13.24% |
| SPY261218C00745000 | 2024-10-14 11:12AM EDT | 2026-12-18 | 11.05 | 10.37 | 10.92 | 0.00 | - | 1 | 17 | 15.68% |
| SPY270115C00745000 | 2024-10-14 2:46PM EDT | 2027-01-15 | 12.70 | 10.90 | 12.37 | 0.00 | - | 1 | 3 | 16.05% |
PutsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00745000 | 2024-09-26 3:54PM EDT | 2024-12-20 | 173.06 | 163.29 | 164.23 | 0.00 | - | 1 | 0 | 21.14% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 2025-01-17 | 250.61 | 230.29 | 232.31 | 0.00 | - | - | 0 | 100.52% |
| SPY250620P00745000 | 2024-06-21 3:43PM EDT | 2025-06-20 | 200.56 | 195.25 | 197.81 | 0.00 | - | 1 | 0 | 43.38% |
| SPY250919P00745000 | 2024-06-21 3:43PM EDT | 2025-09-19 | 200.57 | 194.81 | 198.08 | 0.00 | - | 1 | 0 | 37.27% |
| SPY260116P00745000 | 2024-09-04 1:23PM EDT | 2026-01-16 | 193.36 | 170.15 | 173.97 | 0.00 | - | - | 0 | 19.99% |
© 2024 Yahoo. All rights reserved.