SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
CallsforJuly 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709C00500000 | 2024-07-05 11:14AM EDT | 500.00 | 53.22 | 54.34 | 54.68 | +2.21 | +4.33% | 3 | 3 | 51.93% |
| SPY240709C00530000 | 2024-07-05 10:12AM EDT | 530.00 | 21.39 | 24.40 | 24.74 | -0.11 | -0.51% | 1 | 11 | 27.42% |
| SPY240709C00531000 | 2024-06-28 12:42PM EDT | 531.00 | 16.17 | 23.43 | 23.78 | 0.00 | - | 1 | 1 | 26.93% |
| SPY240709C00532000 | 2024-07-01 10:00AM EDT | 532.00 | 14.12 | 22.40 | 22.77 | 0.00 | - | 1 | 2 | 25.93% |
| SPY240709C00533000 | 2024-07-03 9:36AM EDT | 533.00 | 16.66 | 21.48 | 21.59 | 0.00 | - | 2 | 3 | 23.22% |
| SPY240709C00535000 | 2024-07-05 10:27AM EDT | 535.00 | 17.19 | 19.58 | 19.70 | +3.85 | +28.86% | 4 | 45 | 22.58% |
| SPY240709C00536000 | 2024-07-02 2:41PM EDT | 536.00 | 12.31 | 18.58 | 18.70 | 0.00 | - | 40 | 24 | 21.68% |
| SPY240709C00537000 | 2024-07-05 10:49AM EDT | 537.00 | 16.00 | 17.57 | 17.70 | +4.34 | +37.22% | 2 | 102 | 20.78% |
| SPY240709C00538000 | 2024-07-05 12:22PM EDT | 538.00 | 15.82 | 16.50 | 16.61 | +3.30 | +26.36% | 29 | 36 | 19.04% |
| SPY240709C00539000 | 2024-07-05 1:05PM EDT | 539.00 | 14.78 | 15.58 | 15.71 | +2.40 | +19.39% | 13 | 108 | 19.02% |
| SPY240709C00540000 | 2024-07-05 1:48PM EDT | 540.00 | 14.60 | 14.60 | 14.71 | +2.50 | +20.66% | 3 | 304 | 18.09% |
| SPY240709C00541000 | 2024-07-05 1:35PM EDT | 541.00 | 13.29 | 13.58 | 13.71 | +3.65 | +37.86% | 5 | 180 | 17.15% |
| SPY240709C00542000 | 2024-07-03 12:25PM EDT | 542.00 | 9.64 | 12.62 | 12.75 | 0.00 | - | 18 | 182 | 16.50% |
| SPY240709C00543000 | 2024-07-05 1:48PM EDT | 543.00 | 11.64 | 11.53 | 11.65 | +2.37 | +25.57% | 19 | 542 | 14.78% |
| SPY240709C00544000 | 2024-07-05 1:17PM EDT | 544.00 | 9.85 | 10.63 | 10.75 | +1.77 | +21.91% | 13 | 706 | 14.55% |
| SPY240709C00545000 | 2024-07-05 1:35PM EDT | 545.00 | 9.32 | 9.63 | 9.76 | +2.33 | +33.33% | 172 | 1,460 | 13.61% |
| SPY240709C00546000 | 2024-07-05 1:43PM EDT | 546.00 | 8.60 | 8.66 | 8.78 | +2.38 | +38.26% | 174 | 1,028 | 12.72% |
| SPY240709C00547000 | 2024-07-05 1:24PM EDT | 547.00 | 7.17 | 7.70 | 7.81 | +1.83 | +34.27% | 231 | 1,124 | 11.85% |
| SPY240709C00548000 | 2024-07-05 1:45PM EDT | 548.00 | 6.69 | 6.76 | 6.85 | +2.08 | +45.12% | 469 | 1,394 | 11.00% |
| SPY240709C00549000 | 2024-07-05 1:48PM EDT | 549.00 | 5.85 | 5.87 | 5.96 | +2.15 | +58.11% | 407 | 1,156 | 10.45% |
| SPY240709C00550000 | 2024-07-05 1:51PM EDT | 550.00 | 5.00 | 4.95 | 5.05 | +1.85 | +58.73% | 2,025 | 2,280 | 9.69% |
| SPY240709C00551000 | 2024-07-05 1:50PM EDT | 551.00 | 4.09 | 4.10 | 4.18 | +1.63 | +66.26% | 7,760 | 2,293 | 9.00% |
| SPY240709C00552000 | 2024-07-05 1:52PM EDT | 552.00 | 3.32 | 3.32 | 3.37 | +1.39 | +72.02% | 7,398 | 1,411 | 8.41% |
| SPY240709C00553000 | 2024-07-05 1:51PM EDT | 553.00 | 2.55 | 2.58 | 2.61 | +1.08 | +73.47% | 9,261 | 981 | 7.83% |
| SPY240709C00554000 | 2024-07-05 1:53PM EDT | 554.00 | 1.95 | 1.94 | 1.96 | +0.91 | +87.50% | 8,326 | 874 | 7.42% |
| SPY240709C00555000 | 2024-07-05 1:53PM EDT | 555.00 | 1.34 | 1.39 | 1.41 | +0.61 | +83.56% | 8,347 | 1,278 | 7.08% |
| SPY240709C00556000 | 2024-07-05 1:53PM EDT | 556.00 | 0.92 | 0.92 | 0.93 | +0.39 | +73.58% | 4,396 | 1,124 | 6.64% |
| SPY240709C00557000 | 2024-07-05 1:53PM EDT | 557.00 | 0.58 | 0.61 | 0.62 | +0.25 | +71.43% | 4,239 | 1,039 | 6.53% |
| SPY240709C00558000 | 2024-07-05 1:52PM EDT | 558.00 | 0.37 | 0.37 | 0.38 | +0.17 | +85.00% | 3,220 | 1,445 | 6.35% |
| SPY240709C00559000 | 2024-07-05 1:53PM EDT | 559.00 | 0.20 | 0.21 | 0.22 | +0.07 | +46.67% | 2,053 | 1,637 | 6.21% |
| SPY240709C00560000 | 2024-07-05 1:53PM EDT | 560.00 | 0.11 | 0.12 | 0.13 | +0.02 | +20.00% | 17,505 | 1,536 | 6.23% |
| SPY240709C00561000 | 2024-07-05 1:50PM EDT | 561.00 | 0.08 | 0.07 | 0.08 | +0.02 | +40.00% | 299 | 526 | 6.32% |
| SPY240709C00562000 | 2024-07-05 1:51PM EDT | 562.00 | 0.05 | 0.05 | 0.06 | +0.01 | +33.33% | 153 | 281 | 6.69% |
| SPY240709C00563000 | 2024-07-05 1:45PM EDT | 563.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 159 | 755 | 6.89% |
| SPY240709C00564000 | 2024-07-05 1:44PM EDT | 564.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 306 | 402 | 7.23% |
| SPY240709C00565000 | 2024-07-05 1:38PM EDT | 565.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1,081 | 280 | 7.81% |
| SPY240709C00570000 | 2024-07-05 12:19PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 433 | 10.16% |
| SPY240709C00580000 | 2024-07-05 10:11AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 141 | 14.45% |
| SPY240709C00635000 | 2024-06-28 3:50PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 38.67% |
PutsforJuly 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709P00500000 | 2024-07-05 12:44PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 103 | 589 | 33.59% |
| SPY240709P00510000 | 2024-07-05 11:26AM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 328 | 27.74% |
| SPY240709P00520000 | 2024-07-05 10:57AM EDT | 520.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 5 | 431 | 22.66% |
| SPY240709P00525000 | 2024-07-05 10:25AM EDT | 525.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 152 | 194 | 19.63% |
| SPY240709P00526000 | 2024-07-05 11:57AM EDT | 526.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 2 | 189 | 19.04% |
| SPY240709P00527000 | 2024-07-05 12:56PM EDT | 527.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 218 | 1,055 | 18.46% |
| SPY240709P00528000 | 2024-07-05 12:12PM EDT | 528.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 72 | 739 | 17.77% |
| SPY240709P00529000 | 2024-07-05 12:34PM EDT | 529.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 458 | 4,349 | 17.19% |
| SPY240709P00530000 | 2024-07-05 1:35PM EDT | 530.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 740 | 2,514 | 17.09% |
| SPY240709P00531000 | 2024-07-05 10:09AM EDT | 531.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 38 | 478 | 16.50% |
| SPY240709P00532000 | 2024-07-05 1:02PM EDT | 532.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 39 | 599 | 15.82% |
| SPY240709P00533000 | 2024-07-05 12:11PM EDT | 533.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 126 | 663 | 15.24% |
| SPY240709P00534000 | 2024-07-05 12:56PM EDT | 534.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 723 | 3,766 | 14.55% |
| SPY240709P00535000 | 2024-07-05 1:36PM EDT | 535.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,204 | 5,506 | 13.97% |
| SPY240709P00536000 | 2024-07-05 1:38PM EDT | 536.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 730 | 957 | 13.67% |
| SPY240709P00537000 | 2024-07-05 1:52PM EDT | 537.00 | 0.06 | 0.05 | 0.06 | -0.04 | -44.44% | 57 | 1,646 | 12.99% |
| SPY240709P00538000 | 2024-07-05 1:53PM EDT | 538.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 1,062 | 2,233 | 12.31% |
| SPY240709P00539000 | 2024-07-05 1:28PM EDT | 539.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,206 | 1,629 | 11.96% |
| SPY240709P00540000 | 2024-07-05 12:45PM EDT | 540.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 2,034 | 5,703 | 11.28% |
| SPY240709P00541000 | 2024-07-05 1:49PM EDT | 541.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 2,049 | 1,018 | 10.84% |
| SPY240709P00542000 | 2024-07-05 1:52PM EDT | 542.00 | 0.08 | 0.07 | 0.08 | -0.13 | -65.00% | 948 | 1,518 | 10.13% |
| SPY240709P00543000 | 2024-07-05 1:51PM EDT | 543.00 | 0.09 | 0.08 | 0.09 | -0.18 | -69.23% | 850 | 1,566 | 9.62% |
| SPY240709P00544000 | 2024-07-05 1:48PM EDT | 544.00 | 0.11 | 0.10 | 0.11 | -0.21 | -65.62% | 1,144 | 1,975 | 9.25% |
| SPY240709P00545000 | 2024-07-05 1:47PM EDT | 545.00 | 0.12 | 0.11 | 0.12 | -0.29 | -70.73% | 2,958 | 1,776 | 8.64% |
| SPY240709P00546000 | 2024-07-05 1:52PM EDT | 546.00 | 0.15 | 0.14 | 0.15 | -0.40 | -74.07% | 2,105 | 1,220 | 8.28% |
| SPY240709P00547000 | 2024-07-05 1:53PM EDT | 547.00 | 0.19 | 0.18 | 0.19 | -0.48 | -71.64% | 1,973 | 1,675 | 7.89% |
| SPY240709P00548000 | 2024-07-05 1:53PM EDT | 548.00 | 0.24 | 0.24 | 0.25 | -0.64 | -72.73% | 2,748 | 1,416 | 7.57% |
| SPY240709P00549000 | 2024-07-05 1:53PM EDT | 549.00 | 0.32 | 0.31 | 0.32 | -0.77 | -70.64% | 4,982 | 2,368 | 7.18% |
| SPY240709P00550000 | 2024-07-05 1:52PM EDT | 550.00 | 0.41 | 0.42 | 0.43 | -1.02 | -70.83% | 11,357 | 2,122 | 6.87% |
| SPY240709P00551000 | 2024-07-05 1:52PM EDT | 551.00 | 0.57 | 0.57 | 0.58 | -1.24 | -68.51% | 7,101 | 1,253 | 6.56% |
| SPY240709P00552000 | 2024-07-05 1:52PM EDT | 552.00 | 0.76 | 0.76 | 0.77 | -1.46 | -65.47% | 8,719 | 658 | 6.20% |
| SPY240709P00553000 | 2024-07-05 1:52PM EDT | 553.00 | 1.04 | 1.03 | 1.04 | -1.73 | -62.45% | 5,806 | 190 | 5.88% |
| SPY240709P00554000 | 2024-07-05 1:52PM EDT | 554.00 | 1.39 | 1.39 | 1.40 | -2.01 | -58.94% | 3,196 | 247 | 5.57% |
| SPY240709P00555000 | 2024-07-05 1:52PM EDT | 555.00 | 1.86 | 1.83 | 1.85 | -2.04 | -52.31% | 1,651 | 206 | 5.18% |
| SPY240709P00557000 | 2024-07-05 1:46PM EDT | 557.00 | 3.11 | 3.05 | 3.10 | -2.53 | -44.86% | 52 | 32 | 4.08% |
| SPY240709P00558000 | 2024-07-05 1:53PM EDT | 558.00 | 3.92 | 3.87 | 3.92 | -2.72 | -41.40% | 63 | 6 | 1.56% |
| SPY240709P00615000 | 2024-06-27 3:50PM EDT | 615.00 | 69.19 | 60.33 | 60.69 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.