SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
CallsforJuly 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240711C00450000 | 2024-06-27 12:38PM EDT | 450.00 | 96.92 | 103.65 | 104.04 | 0.00 | - | - | 1 | 66.60% |
| SPY240711C00530000 | 2024-07-03 12:43PM EDT | 530.00 | 21.53 | 23.86 | 23.97 | 0.00 | - | 1 | 1 | 16.41% |
| SPY240711C00532000 | 2024-07-05 9:45AM EDT | 532.00 | 20.32 | 21.84 | 21.96 | +5.97 | +41.60% | 1 | 1 | 15.04% |
| SPY240711C00533000 | 2024-06-28 3:58PM EDT | 533.00 | 13.27 | 20.88 | 20.99 | 0.00 | - | 37 | 37 | 15.02% |
| SPY240711C00535000 | 2024-07-03 9:46AM EDT | 535.00 | 15.10 | 18.85 | 18.96 | 0.00 | - | 6 | 17 | 13.23% |
| SPY240711C00536000 | 2024-07-05 10:27AM EDT | 536.00 | 16.57 | 17.93 | 18.06 | +1.97 | +13.49% | 2 | 10 | 14.21% |
| SPY240711C00537000 | 2024-07-05 11:16AM EDT | 537.00 | 16.24 | 16.88 | 17.01 | +6.06 | +59.53% | 4 | 24 | 12.87% |
| SPY240711C00538000 | 2024-07-05 12:17PM EDT | 538.00 | 15.90 | 15.91 | 16.03 | +4.86 | +44.02% | 5 | 27 | 12.53% |
| SPY240711C00539000 | 2024-07-03 11:37AM EDT | 539.00 | 12.06 | 14.91 | 15.04 | 0.00 | - | 5 | 11 | 11.99% |
| SPY240711C00540000 | 2024-07-03 12:08PM EDT | 540.00 | 13.12 | 13.95 | 14.06 | +1.47 | +12.62% | 13 | 50 | 11.57% |
| SPY240711C00541000 | 2024-07-05 10:27AM EDT | 541.00 | 11.73 | 12.99 | 13.09 | +0.39 | +3.44% | 2 | 76 | 11.23% |
| SPY240711C00542000 | 2024-07-03 9:45AM EDT | 542.00 | 10.52 | 12.06 | 12.16 | +1.91 | +22.18% | 1 | 114 | 11.18% |
| SPY240711C00543000 | 2024-07-05 11:57AM EDT | 543.00 | 11.21 | 11.08 | 11.20 | +1.57 | +16.29% | 20 | 132 | 10.78% |
| SPY240711C00544000 | 2024-07-05 11:57AM EDT | 544.00 | 10.27 | 10.21 | 10.31 | +1.53 | +17.51% | 24 | 346 | 10.82% |
| SPY240711C00545000 | 2024-07-05 12:33PM EDT | 545.00 | 9.20 | 9.22 | 9.33 | +1.25 | +15.72% | 14 | 715 | 10.14% |
| SPY240711C00546000 | 2024-07-05 12:43PM EDT | 546.00 | 8.18 | 8.34 | 8.44 | +0.97 | +13.45% | 54 | 622 | 9.97% |
| SPY240711C00547000 | 2024-07-05 11:58AM EDT | 547.00 | 7.60 | 7.48 | 7.56 | +1.40 | +22.58% | 59 | 215 | 9.73% |
| SPY240711C00548000 | 2024-07-05 12:52PM EDT | 548.00 | 6.68 | 6.67 | 6.75 | +1.13 | +20.36% | 55 | 485 | 9.69% |
| SPY240711C00549000 | 2024-07-05 12:50PM EDT | 549.00 | 5.73 | 5.87 | 5.93 | +0.91 | +18.88% | 268 | 482 | 9.46% |
| SPY240711C00550000 | 2024-07-05 1:07PM EDT | 550.00 | 5.03 | 5.11 | 5.14 | +0.90 | +21.79% | 206 | 481 | 9.21% |
| SPY240711C00551000 | 2024-07-05 1:11PM EDT | 551.00 | 4.38 | 4.39 | 4.41 | +0.88 | +25.14% | 899 | 1,769 | 9.03% |
| SPY240711C00552000 | 2024-07-05 1:10PM EDT | 552.00 | 3.78 | 3.72 | 3.74 | +0.81 | +27.27% | 1,014 | 528 | 8.90% |
| SPY240711C00553000 | 2024-07-05 1:10PM EDT | 553.00 | 3.15 | 3.11 | 3.13 | +0.70 | +30.17% | 1,016 | 460 | 8.78% |
| SPY240711C00554000 | 2024-07-05 1:06PM EDT | 554.00 | 2.57 | 2.58 | 2.59 | +0.50 | +24.15% | 1,254 | 262 | 8.71% |
| SPY240711C00555000 | 2024-07-05 1:10PM EDT | 555.00 | 2.11 | 2.07 | 2.08 | +0.52 | +32.70% | 650 | 324 | 8.54% |
| SPY240711C00556000 | 2024-07-05 1:07PM EDT | 556.00 | 1.66 | 1.68 | 1.69 | +0.37 | +28.68% | 1,191 | 165 | 8.57% |
| SPY240711C00557000 | 2024-07-05 12:58PM EDT | 557.00 | 1.25 | 1.30 | 1.31 | +0.27 | +27.55% | 349 | 128 | 8.43% |
| SPY240711C00558000 | 2024-07-05 12:59PM EDT | 558.00 | 0.98 | 1.01 | 1.02 | +0.23 | +30.67% | 338 | 419 | 8.41% |
| SPY240711C00559000 | 2024-07-05 12:58PM EDT | 559.00 | 0.71 | 0.74 | 0.75 | +0.06 | +9.23% | 510 | 1,427 | 8.25% |
| SPY240711C00560000 | 2024-07-05 1:03PM EDT | 560.00 | 0.53 | 0.53 | 0.54 | +0.09 | +20.45% | 1,008 | 411 | 8.12% |
| SPY240711C00561000 | 2024-07-05 12:56PM EDT | 561.00 | 0.37 | 0.39 | 0.40 | +0.08 | +27.59% | 675 | 169 | 8.14% |
| SPY240711C00562000 | 2024-07-05 1:03PM EDT | 562.00 | 0.26 | 0.27 | 0.28 | +0.04 | +18.18% | 127 | 204 | 8.08% |
| SPY240711C00563000 | 2024-07-05 12:57PM EDT | 563.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 1,746 | 95 | 8.09% |
| SPY240711C00564000 | 2024-07-05 12:41PM EDT | 564.00 | 0.13 | 0.13 | 0.13 | 0.00 | - | 1,489 | 234 | 7.98% |
| SPY240711C00565000 | 2024-07-05 1:11PM EDT | 565.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,492 | 315 | 8.18% |
| SPY240711C00570000 | 2024-07-05 12:10PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 212 | 184 | 9.18% |
| SPY240711C00575000 | 2024-07-05 12:40PM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 40 | 11.04% |
| SPY240711C00580000 | 2024-07-03 10:25AM EDT | 580.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 13.28% |
| SPY240711C00585000 | 2024-07-03 9:30AM EDT | 585.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 177 | 178 | 15.43% |
| SPY240711C00590000 | 2024-07-01 3:19PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 559 | 353 | 17.58% |
| SPY240711C00595000 | 2024-07-05 12:03PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 37 | 18.36% |
| SPY240711C00610000 | 2024-06-27 1:50PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 23.83% |
PutsforJuly 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240711P00445000 | 2024-07-01 11:22AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 360 | 345 | 53.13% |
| SPY240711P00455000 | 2024-07-02 12:17PM EDT | 455.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 325 | 49.22% |
| SPY240711P00460000 | 2024-07-01 9:38AM EDT | 460.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 165 | 46.88% |
| SPY240711P00490000 | 2024-07-01 2:34PM EDT | 490.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 41 | 34.38% |
| SPY240711P00500000 | 2024-07-03 10:47AM EDT | 500.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 29.30% |
| SPY240711P00505000 | 2024-07-03 12:54PM EDT | 505.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 213 | 296 | 27.44% |
| SPY240711P00510000 | 2024-07-02 12:17PM EDT | 510.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 103 | 24.81% |
| SPY240711P00515000 | 2024-07-03 10:48AM EDT | 515.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 353 | 22.27% |
| SPY240711P00520000 | 2024-07-05 12:40PM EDT | 520.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5 | 113 | 20.12% |
| SPY240711P00525000 | 2024-07-05 12:13PM EDT | 525.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4 | 317 | 17.77% |
| SPY240711P00526000 | 2024-07-05 10:45AM EDT | 526.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 10 | 362 | 17.24% |
| SPY240711P00527000 | 2024-07-05 11:31AM EDT | 527.00 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 3 | 189 | 16.70% |
| SPY240711P00528000 | 2024-07-05 10:06AM EDT | 528.00 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 62 | 460 | 16.11% |
| SPY240711P00529000 | 2024-07-05 11:28AM EDT | 529.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 41 | 111 | 15.87% |
| SPY240711P00530000 | 2024-07-03 12:55PM EDT | 530.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 1 | 398 | 15.33% |
| SPY240711P00531000 | 2024-07-05 11:45AM EDT | 531.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 207 | 226 | 15.04% |
| SPY240711P00532000 | 2024-07-05 12:23PM EDT | 532.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 1,448 | 151 | 14.45% |
| SPY240711P00533000 | 2024-07-05 1:04PM EDT | 533.00 | 0.08 | 0.09 | 0.10 | -0.10 | -55.56% | 2,349 | 968 | 14.11% |
| SPY240711P00534000 | 2024-07-05 12:22PM EDT | 534.00 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 370 | 284 | 13.53% |
| SPY240711P00535000 | 2024-07-05 12:28PM EDT | 535.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 727 | 868 | 13.18% |
| SPY240711P00536000 | 2024-07-05 12:35PM EDT | 536.00 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 299 | 472 | 12.75% |
| SPY240711P00537000 | 2024-07-05 12:30PM EDT | 537.00 | 0.13 | 0.12 | 0.13 | -0.14 | -51.85% | 171 | 1,846 | 12.33% |
| SPY240711P00538000 | 2024-07-05 12:07PM EDT | 538.00 | 0.14 | 0.14 | 0.15 | -0.18 | -56.25% | 234 | 296 | 12.04% |
| SPY240711P00539000 | 2024-07-05 12:22PM EDT | 539.00 | 0.16 | 0.15 | 0.16 | -0.20 | -55.56% | 3,460 | 389 | 11.55% |
| SPY240711P00540000 | 2024-07-05 12:58PM EDT | 540.00 | 0.19 | 0.19 | 0.20 | -0.24 | -55.81% | 514 | 903 | 11.40% |
| SPY240711P00541000 | 2024-07-05 1:10PM EDT | 541.00 | 0.23 | 0.22 | 0.23 | -0.26 | -55.32% | 160 | 572 | 11.08% |
| SPY240711P00542000 | 2024-07-05 1:05PM EDT | 542.00 | 0.26 | 0.26 | 0.27 | -0.32 | -55.17% | 549 | 667 | 10.79% |
| SPY240711P00543000 | 2024-07-05 1:03PM EDT | 543.00 | 0.31 | 0.31 | 0.32 | -0.36 | -53.73% | 375 | 285 | 10.51% |
| SPY240711P00544000 | 2024-07-05 12:47PM EDT | 544.00 | 0.41 | 0.38 | 0.39 | -0.38 | -48.10% | 424 | 406 | 10.30% |
| SPY240711P00545000 | 2024-07-05 1:06PM EDT | 545.00 | 0.48 | 0.47 | 0.48 | -0.46 | -48.94% | 1,771 | 402 | 10.12% |
| SPY240711P00546000 | 2024-07-05 12:30PM EDT | 546.00 | 0.62 | 0.57 | 0.58 | -0.50 | -44.64% | 466 | 502 | 9.89% |
| SPY240711P00547000 | 2024-07-05 1:06PM EDT | 547.00 | 0.70 | 0.70 | 0.71 | -0.63 | -47.37% | 586 | 1,178 | 9.71% |
| SPY240711P00548000 | 2024-07-05 1:04PM EDT | 548.00 | 0.86 | 0.86 | 0.87 | -0.70 | -44.87% | 985 | 811 | 9.54% |
| SPY240711P00549000 | 2024-07-05 1:10PM EDT | 549.00 | 1.05 | 1.05 | 1.06 | -0.81 | -43.55% | 530 | 338 | 9.36% |
| SPY240711P00550000 | 2024-07-05 1:09PM EDT | 550.00 | 1.28 | 1.29 | 1.30 | -0.89 | -41.01% | 3,010 | 494 | 9.23% |
| SPY240711P00551000 | 2024-07-05 1:10PM EDT | 551.00 | 1.55 | 1.54 | 1.56 | -1.05 | -40.38% | 842 | 363 | 9.02% |
| SPY240711P00552000 | 2024-07-05 1:10PM EDT | 552.00 | 1.90 | 1.90 | 1.91 | -1.14 | -36.54% | 1,043 | 400 | 8.95% |
| SPY240711P00553000 | 2024-07-05 1:10PM EDT | 553.00 | 2.28 | 2.31 | 2.32 | -1.22 | -34.86% | 1,600 | 65 | 8.90% |
| SPY240711P00554000 | 2024-07-05 1:00PM EDT | 554.00 | 2.76 | 2.75 | 2.77 | -1.30 | -32.02% | 1,295 | 108 | 8.80% |
| SPY240711P00555000 | 2024-07-05 1:07PM EDT | 555.00 | 3.24 | 3.22 | 3.25 | -1.45 | -30.92% | 69 | 94 | 8.59% |
| SPY240711P00558000 | 2024-07-05 12:53PM EDT | 558.00 | 5.17 | 5.16 | 5.22 | -2.00 | -27.89% | 43 | 6 | 8.59% |
| SPY240711P00560000 | 2024-07-05 12:19PM EDT | 560.00 | 6.79 | 6.70 | 6.80 | -1.85 | -21.41% | 2 | 10 | 8.67% |
© 2024 Yahoo. All rights reserved.