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:
Strike:340.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00340000 | 2024-08-20 9:38AM EDT | 2024-10-18 | 221.41 | 227.83 | 228.96 | 0.00 | - | 22 | 24 | 0.00% |
| SPY241025C00340000 | 2024-09-26 11:44AM EDT | 2024-10-25 | 233.26 | 233.53 | 234.51 | 0.00 | - | - | 54 | 112.65% |
| SPY241031C00340000 | 2024-09-26 11:13AM EDT | 2024-10-31 | 233.30 | 233.61 | 234.85 | 0.00 | - | 7 | 65 | 101.81% |
| SPY241115C00340000 | 2024-09-17 2:07PM EDT | 2024-11-15 | 224.58 | 234.71 | 235.78 | 0.00 | - | 2 | 3 | 90.15% |
| SPY241129C00340000 | 2024-10-04 12:44PM EDT | 2024-11-29 | 234.39 | 235.56 | 236.67 | +2.32 | +1.00% | 1 | 288 | 83.04% |
| SPY241220C00340000 | 2024-09-23 12:17PM EDT | 2024-12-20 | 233.50 | 236.53 | 237.76 | 0.00 | - | 1 | 949 | 75.09% |
| SPY250117C00340000 | 2024-09-27 12:18PM EDT | 2025-01-17 | 237.17 | 236.28 | 238.59 | 0.00 | - | 40 | 242 | 65.16% |
| SPY250131C00340000 | 2024-08-30 12:21PM EDT | 2025-01-31 | 224.34 | 235.27 | 237.93 | 0.00 | - | 4 | 55 | 58.42% |
| SPY250321C00340000 | 2024-09-27 12:00PM EDT | 2025-03-21 | 240.00 | 239.10 | 242.05 | 0.00 | - | 5 | 23 | 58.60% |
| SPY250417C00340000 | 2024-09-20 12:49PM EDT | 2025-04-17 | 237.00 | 239.13 | 242.36 | 0.00 | - | 8 | 10 | 54.68% |
| SPY250620C00340000 | 2024-09-13 2:32PM EDT | 2025-06-20 | 230.53 | 241.81 | 245.43 | 0.00 | - | 10 | 26 | 51.76% |
| SPY250815C00340000 | 2024-10-03 3:55PM EDT | 2025-08-15 | 239.14 | 242.53 | 247.09 | 0.00 | - | 2 | 2 | 51.13% |
| SPY250919C00340000 | 2024-09-19 1:58PM EDT | 2025-09-19 | 245.79 | 244.37 | 248.19 | 0.00 | - | - | 1 | 49.68% |
| SPY251219C00340000 | 2024-07-29 10:40AM EDT | 2025-12-19 | 224.23 | 231.76 | 235.50 | 0.00 | - | 2 | 39 | 28.02% |
| SPY260116C00340000 | 2024-09-27 1:03PM EDT | 2026-01-16 | 247.27 | 247.14 | 250.86 | 0.00 | - | 12 | 27 | 45.28% |
| SPY261218C00340000 | 2024-09-26 3:59PM EDT | 2026-12-18 | 255.53 | 255.84 | 260.50 | 0.00 | - | 10 | 66 | 40.50% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00340000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 140 | 3,709 | 91.02% |
| SPY241025P00340000 | 2024-10-04 1:04PM EDT | 2024-10-25 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 10 | 266 | 78.71% |
| SPY241031P00340000 | 2024-10-04 3:15PM EDT | 2024-10-31 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 267 | 4,354 | 72.07% |
| SPY241108P00340000 | 2024-09-30 2:19PM EDT | 2024-11-08 | 0.11 | 0.13 | 0.16 | 0.00 | - | 15 | 25 | 66.60% |
| SPY241115P00340000 | 2024-10-04 11:54AM EDT | 2024-11-15 | 0.15 | 0.17 | 0.18 | -0.07 | -31.82% | 12 | 51,870 | 61.91% |
| SPY241129P00340000 | 2024-10-04 3:47PM EDT | 2024-11-29 | 0.25 | 0.28 | 0.29 | -0.10 | -28.57% | 245 | 3,762 | 56.64% |
| SPY241220P00340000 | 2024-10-04 4:04PM EDT | 2024-12-20 | 0.48 | 0.49 | 0.50 | -0.07 | -12.73% | 27 | 10,394 | 51.81% |
| SPY250117P00340000 | 2024-10-04 11:00AM EDT | 2025-01-17 | 0.76 | 0.74 | 0.76 | -0.06 | -7.32% | 39 | 1,898 | 47.08% |
| SPY250131P00340000 | 2024-10-04 1:55PM EDT | 2025-01-31 | 0.91 | 0.87 | 0.90 | +0.04 | +4.60% | 5 | 1,866 | 45.35% |
| SPY250321P00340000 | 2024-10-04 9:34AM EDT | 2025-03-21 | 1.32 | 1.30 | 1.33 | -0.03 | -2.22% | 7 | 2,414 | 40.61% |
| SPY250417P00340000 | 2024-09-30 10:25AM EDT | 2025-04-17 | 1.45 | 1.53 | 1.56 | 0.00 | - | 10 | 238 | 38.73% |
| SPY250620P00340000 | 2024-10-01 11:29AM EDT | 2025-06-20 | 2.10 | 2.00 | 2.03 | 0.00 | - | 10 | 7,293 | 35.22% |
| SPY250815P00340000 | 2024-10-03 1:02PM EDT | 2025-08-15 | 2.68 | 2.41 | 2.45 | 0.00 | - | 3 | 90 | 33.09% |
| SPY250919P00340000 | 2024-09-24 1:28PM EDT | 2025-09-19 | 2.59 | 2.67 | 2.71 | 0.00 | - | 8 | 382 | 32.02% |
| SPY251219P00340000 | 2024-10-04 12:42PM EDT | 2025-12-19 | 3.46 | 3.35 | 3.42 | -0.06 | -1.70% | 2 | 1,522 | 29.91% |
| SPY260116P00340000 | 2024-10-04 12:50PM EDT | 2026-01-16 | 3.66 | 3.54 | 3.67 | -0.08 | -2.14% | 1 | 590 | 29.45% |
| SPY260618P00340000 | 2024-09-26 1:16PM EDT | 2026-06-18 | 5.00 | 4.61 | 5.12 | 0.00 | - | 25 | 27 | 27.56% |
| SPY261218P00340000 | 2024-10-01 12:17PM EDT | 2026-12-18 | 6.47 | 5.92 | 6.54 | 0.00 | - | 4 | 152 | 25.71% |
© 2024 Yahoo. All rights reserved.