SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007C00300000 | 2024-09-30 11:02AM EDT | 300.00 | 271.63 | 272.36 | 273.58 | 0.00 | - | 75 | 125 | 398.24% |
| SPY241007C00484000 | 2024-10-04 2:55PM EDT | 484.00 | 87.27 | 88.37 | 89.61 | -0.35 | -0.40% | 380 | 2 | 75.00% |
| SPY241007C00485000 | 2024-09-26 10:59AM EDT | 485.00 | 87.11 | 87.37 | 88.61 | 0.00 | - | - | 5 | 74.22% |
| SPY241007C00500000 | 2024-09-26 11:00AM EDT | 500.00 | 72.01 | 72.38 | 73.62 | 0.00 | - | - | 2 | 65.63% |
| SPY241007C00510000 | 2024-09-25 3:46PM EDT | 510.00 | 60.50 | 62.40 | 63.58 | 0.00 | - | - | 1 | 53.13% |
| SPY241007C00520000 | 2024-10-01 4:13PM EDT | 520.00 | 49.35 | 52.40 | 53.62 | 0.00 | - | 1 | 2 | 50.39% |
| SPY241007C00530000 | 2024-10-04 3:37PM EDT | 530.00 | 42.43 | 42.41 | 43.63 | -1.98 | -4.46% | 11 | 3 | 66.41% |
| SPY241007C00535000 | 2024-10-04 2:13PM EDT | 535.00 | 35.07 | 37.41 | 38.63 | +2.49 | +7.64% | 2 | 12 | 59.96% |
| SPY241007C00540000 | 2024-10-04 9:35AM EDT | 540.00 | 32.40 | 32.41 | 33.62 | +4.90 | +17.82% | 2 | 23 | 53.32% |
| SPY241007C00545000 | 2024-10-04 3:58PM EDT | 545.00 | 28.20 | 27.67 | 28.64 | +5.78 | +25.78% | 15 | 3 | 47.10% |
| SPY241007C00550000 | 2024-10-04 4:04PM EDT | 550.00 | 22.86 | 22.68 | 23.60 | +5.27 | +29.96% | 131 | 35 | 39.80% |
| SPY241007C00555000 | 2024-10-04 3:05PM EDT | 555.00 | 16.47 | 17.97 | 18.13 | +3.17 | +23.83% | 114 | 152 | 24.12% |
| SPY241007C00557000 | 2024-10-04 3:57PM EDT | 557.00 | 16.36 | 15.98 | 16.14 | +4.01 | +32.47% | 45 | 50 | 22.17% |
| SPY241007C00558000 | 2024-10-04 2:52PM EDT | 558.00 | 15.12 | 14.99 | 15.15 | +4.31 | +39.87% | 91 | 120 | 21.29% |
| SPY241007C00559000 | 2024-10-04 3:57PM EDT | 559.00 | 14.10 | 14.00 | 14.16 | +3.97 | +39.19% | 180 | 69 | 20.34% |
| SPY241007C00560000 | 2024-10-04 3:45PM EDT | 560.00 | 12.64 | 13.01 | 13.15 | +3.11 | +32.63% | 575 | 167 | 18.95% |
| SPY241007C00561000 | 2024-10-04 4:00PM EDT | 561.00 | 11.84 | 12.03 | 12.18 | +2.95 | +33.18% | 323 | 78 | 18.36% |
| SPY241007C00562000 | 2024-10-04 3:59PM EDT | 562.00 | 11.19 | 11.05 | 11.20 | +3.27 | +41.29% | 505 | 117 | 17.53% |
| SPY241007C00563000 | 2024-10-04 4:01PM EDT | 563.00 | 10.02 | 10.09 | 10.23 | +2.72 | +37.26% | 887 | 235 | 16.77% |
| SPY241007C00564000 | 2024-10-04 4:00PM EDT | 564.00 | 9.05 | 9.13 | 9.24 | +2.58 | +39.88% | 603 | 274 | 15.63% |
| SPY241007C00565000 | 2024-10-04 4:08PM EDT | 565.00 | 8.19 | 8.18 | 8.29 | +2.30 | +39.05% | 1,149 | 683 | 14.99% |
| SPY241007C00566000 | 2024-10-04 4:14PM EDT | 566.00 | 7.32 | 7.27 | 7.36 | +2.12 | +40.77% | 2,951 | 889 | 14.43% |
| SPY241007C00567000 | 2024-10-04 4:14PM EDT | 567.00 | 6.38 | 6.36 | 6.45 | +1.88 | +41.78% | 8,508 | 5,659 | 13.89% |
| SPY241007C00568000 | 2024-10-04 4:13PM EDT | 568.00 | 5.50 | 5.47 | 5.55 | +1.56 | +39.59% | 14,698 | 3,669 | 13.23% |
| SPY241007C00569000 | 2024-10-04 4:14PM EDT | 569.00 | 4.64 | 4.62 | 4.69 | +1.25 | +36.87% | 36,924 | 2,625 | 12.66% |
| SPY241007C00570000 | 2024-10-04 4:14PM EDT | 570.00 | 3.78 | 3.79 | 3.85 | +0.96 | +34.04% | 71,871 | 5,473 | 11.96% |
| SPY241007C00571000 | 2024-10-04 4:14PM EDT | 571.00 | 3.03 | 3.03 | 3.08 | +0.64 | +26.78% | 77,713 | 1,904 | 11.43% |
| SPY241007C00572000 | 2024-10-04 4:14PM EDT | 572.00 | 2.35 | 2.34 | 2.36 | +0.44 | +23.04% | 96,129 | 3,153 | 10.82% |
| SPY241007C00573000 | 2024-10-04 4:14PM EDT | 573.00 | 1.73 | 1.73 | 1.75 | +0.16 | +10.19% | 70,982 | 2,323 | 10.40% |
| SPY241007C00574000 | 2024-10-04 4:14PM EDT | 574.00 | 1.20 | 1.20 | 1.22 | +0.01 | +0.84% | 47,327 | 2,666 | 9.93% |
| SPY241007C00575000 | 2024-10-04 4:14PM EDT | 575.00 | 0.80 | 0.78 | 0.80 | -0.13 | -13.98% | 60,198 | 4,760 | 9.51% |
| SPY241007C00580000 | 2024-10-04 4:14PM EDT | 580.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 15,772 | 4,589 | 8.59% |
| SPY241007C00585000 | 2024-10-04 4:00PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 981 | 3,963 | 11.33% |
| SPY241007C00590000 | 2024-10-04 3:59PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,413 | 15.24% |
| SPY241007C00595000 | 2024-10-04 10:15AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 685 | 19.14% |
| SPY241007C00600000 | 2024-10-04 9:46AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,034 | 23.05% |
| SPY241007C00605000 | 2024-10-01 2:05PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 859 | 26.56% |
| SPY241007C00610000 | 2024-10-04 12:27PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 415 | 30.47% |
| SPY241007C00620000 | 2024-09-27 9:30AM EDT | 620.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 110 | 37.50% |
| SPY241007C00625000 | 2024-09-27 3:57PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
| SPY241007C00630000 | 2024-09-26 10:30AM EDT | 630.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| SPY241007C00635000 | 2024-09-27 10:50AM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 46.88% |
| SPY241007C00640000 | 2024-09-26 4:14PM EDT | 640.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.78% |
| SPY241007C00650000 | 2024-10-01 11:30AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 53.13% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007P00355000 | 2024-09-26 3:52PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,508 | 187.50% |
| SPY241007P00360000 | 2024-10-01 11:18AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 181.25% |
| SPY241007P00365000 | 2024-10-01 11:01AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 524 | 178.13% |
| SPY241007P00390000 | 2024-09-26 4:07PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 153.13% |
| SPY241007P00410000 | 2024-09-30 2:19PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 134.38% |
| SPY241007P00415000 | 2024-10-01 3:01PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 131.25% |
| SPY241007P00420000 | 2024-09-30 3:43PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 180 | 234 | 125.00% |
| SPY241007P00425000 | 2024-09-30 3:54PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 60 | 121.88% |
| SPY241007P00435000 | 2024-10-03 4:13PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 112.50% |
| SPY241007P00440000 | 2024-10-03 2:09PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 128 | 106.25% |
| SPY241007P00445000 | 2024-10-03 10:37AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 265 | 103.13% |
| SPY241007P00450000 | 2024-10-03 11:15AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 408 | 98.44% |
| SPY241007P00455000 | 2024-10-03 10:49AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 143 | 93.75% |
| SPY241007P00460000 | 2024-10-04 9:44AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 390 | 90.63% |
| SPY241007P00465000 | 2024-10-04 9:46AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 397 | 87.50% |
| SPY241007P00470000 | 2024-10-04 10:17AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 81 | 81.25% |
| SPY241007P00475000 | 2024-10-04 10:01AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,507 | 78.13% |
| SPY241007P00480000 | 2024-10-04 10:02AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 2,984 | 75.00% |
| SPY241007P00484000 | 2024-10-04 9:50AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 2,767 | 71.88% |
| SPY241007P00485000 | 2024-10-04 10:02AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 869 | 70.31% |
| SPY241007P00486000 | 2024-10-04 9:46AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 66 | 475 | 68.75% |
| SPY241007P00487000 | 2024-10-04 9:58AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 18 | 139 | 68.75% |
| SPY241007P00488000 | 2024-10-04 9:54AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 136 | 68.75% |
| SPY241007P00489000 | 2024-10-04 12:05PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 478 | 88 | 67.19% |
| SPY241007P00490000 | 2024-10-04 2:51PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 533 | 883 | 65.63% |
| SPY241007P00491000 | 2024-10-04 10:34AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,264 | 309 | 65.63% |
| SPY241007P00492000 | 2024-10-04 12:38PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,698 | 448 | 64.06% |
| SPY241007P00493000 | 2024-10-04 2:29PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,344 | 456 | 64.06% |
| SPY241007P00494000 | 2024-10-04 3:33PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,638 | 110 | 62.50% |
| SPY241007P00495000 | 2024-10-04 1:50PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 176 | 62.50% |
| SPY241007P00496000 | 2024-10-04 3:40PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 439 | 60.94% |
| SPY241007P00497000 | 2024-10-04 9:59AM EDT | 497.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 6 | 444 | 60.94% |
| SPY241007P00498000 | 2024-10-03 3:42PM EDT | 498.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 410 | 59.38% |
| SPY241007P00499000 | 2024-10-04 3:47PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,123 | 771 | 59.38% |
| SPY241007P00500000 | 2024-10-04 4:02PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,331 | 985 | 57.81% |
| SPY241007P00505000 | 2024-10-04 4:12PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,519 | 4,111 | 59.38% |
| SPY241007P00510000 | 2024-10-04 2:15PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 496 | 510 | 55.47% |
| SPY241007P00515000 | 2024-10-04 3:59PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 386 | 1,248 | 51.17% |
| SPY241007P00520000 | 2024-10-04 3:45PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1,491 | 1,388 | 48.44% |
| SPY241007P00525000 | 2024-10-04 3:45PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2,958 | 864 | 44.14% |
| SPY241007P00530000 | 2024-10-04 3:51PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 303 | 4,337 | 39.84% |
| SPY241007P00535000 | 2024-10-04 4:14PM EDT | 535.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 666 | 11,343 | 37.11% |
| SPY241007P00540000 | 2024-10-04 4:12PM EDT | 540.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 26,031 | 7,782 | 32.42% |
| SPY241007P00545000 | 2024-10-04 4:07PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 1,901 | 3,534 | 27.93% |
| SPY241007P00550000 | 2024-10-04 4:09PM EDT | 550.00 | 0.04 | 0.03 | 0.04 | -0.29 | -87.88% | 7,923 | 28,357 | 24.32% |
| SPY241007P00555000 | 2024-10-04 4:14PM EDT | 555.00 | 0.06 | 0.05 | 0.06 | -0.63 | -91.30% | 10,800 | 14,627 | 20.70% |
| SPY241007P00556000 | 2024-10-04 4:14PM EDT | 556.00 | 0.05 | 0.05 | 0.06 | -0.73 | -93.59% | 10,142 | 1,923 | 19.73% |
| SPY241007P00557000 | 2024-10-04 4:14PM EDT | 557.00 | 0.05 | 0.05 | 0.06 | -0.85 | -94.44% | 10,970 | 2,356 | 18.75% |
| SPY241007P00558000 | 2024-10-04 4:14PM EDT | 558.00 | 0.07 | 0.06 | 0.07 | -0.98 | -93.33% | 6,130 | 1,471 | 18.16% |
| SPY241007P00559000 | 2024-10-04 4:14PM EDT | 559.00 | 0.07 | 0.07 | 0.08 | -1.18 | -94.40% | 7,022 | 1,192 | 17.48% |
| SPY241007P00560000 | 2024-10-04 4:14PM EDT | 560.00 | 0.10 | 0.09 | 0.10 | -1.29 | -92.81% | 32,537 | 10,720 | 17.09% |
| SPY241007P00561000 | 2024-10-04 4:14PM EDT | 561.00 | 0.11 | 0.10 | 0.11 | -1.47 | -93.04% | 11,712 | 1,267 | 16.31% |
| SPY241007P00562000 | 2024-10-04 4:13PM EDT | 562.00 | 0.13 | 0.13 | 0.14 | -1.66 | -92.74% | 15,452 | 3,960 | 15.92% |
| SPY241007P00563000 | 2024-10-04 4:14PM EDT | 563.00 | 0.16 | 0.15 | 0.16 | -1.90 | -92.23% | 26,815 | 2,353 | 15.14% |
| SPY241007P00564000 | 2024-10-04 4:14PM EDT | 564.00 | 0.19 | 0.19 | 0.20 | -2.11 | -91.74% | 19,475 | 2,644 | 14.65% |
| SPY241007P00565000 | 2024-10-04 4:14PM EDT | 565.00 | 0.26 | 0.25 | 0.26 | -2.31 | -89.88% | 43,800 | 4,229 | 14.31% |
| SPY241007P00566000 | 2024-10-04 4:15PM EDT | 566.00 | 0.32 | 0.32 | 0.33 | -2.58 | -88.97% | 28,509 | 2,976 | 13.84% |
| SPY241007P00567000 | 2024-10-04 4:14PM EDT | 567.00 | 0.40 | 0.40 | 0.41 | -2.89 | -87.84% | 33,620 | 5,947 | 13.28% |
| SPY241007P00568000 | 2024-10-04 4:14PM EDT | 568.00 | 0.51 | 0.50 | 0.51 | -3.14 | -86.03% | 56,922 | 3,398 | 12.70% |
| SPY241007P00569000 | 2024-10-04 4:14PM EDT | 569.00 | 0.65 | 0.65 | 0.66 | -3.42 | -84.03% | 58,042 | 1,800 | 12.27% |
| SPY241007P00570000 | 2024-10-04 4:14PM EDT | 570.00 | 0.83 | 0.81 | 0.82 | -3.72 | -81.76% | 100,686 | 3,390 | 11.62% |
| SPY241007P00571000 | 2024-10-04 4:15PM EDT | 571.00 | 1.04 | 1.04 | 1.06 | -4.04 | -79.53% | 71,043 | 1,240 | 11.17% |
| SPY241007P00572000 | 2024-10-04 4:14PM EDT | 572.00 | 1.35 | 1.34 | 1.36 | -4.37 | -76.40% | 67,519 | 2,486 | 10.69% |
| SPY241007P00573000 | 2024-10-04 4:14PM EDT | 573.00 | 1.72 | 1.72 | 1.74 | -4.55 | -72.57% | 22,185 | 1,895 | 10.23% |
| SPY241007P00574000 | 2024-10-04 4:14PM EDT | 574.00 | 2.20 | 2.19 | 2.20 | -4.67 | -67.98% | 4,509 | 756 | 9.68% |
| SPY241007P00575000 | 2024-10-04 4:14PM EDT | 575.00 | 2.81 | 2.76 | 2.82 | -4.72 | -62.68% | 4,756 | 622 | 9.52% |
| SPY241007P00580000 | 2024-10-04 3:57PM EDT | 580.00 | 6.88 | 6.80 | 7.60 | -5.27 | -43.37% | 358 | 67 | 16.41% |
| SPY241007P00585000 | 2024-10-04 3:21PM EDT | 585.00 | 13.36 | 11.73 | 12.60 | -3.77 | -22.01% | 221 | 0 | 23.58% |
| SPY241007P00590000 | 2024-10-04 2:22PM EDT | 590.00 | 19.50 | 16.74 | 17.61 | -3.65 | -15.77% | 3 | 4 | 30.35% |
| SPY241007P00600000 | 2024-10-03 11:13AM EDT | 600.00 | 33.18 | 26.70 | 27.64 | 0.00 | - | 3 | 1 | 43.07% |
© 2024 Yahoo. All rights reserved.