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:577.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00577000 | 2024-10-17 4:13PM EDT | 2024-10-18 | 6.13 | 0.00 | 0.00 | +0.08 | +1.32% | 1,163 | 0 | 0.00% |
| SPY241021C00577000 | 2024-10-17 4:11PM EDT | 2024-10-21 | 6.64 | 0.00 | 0.00 | +0.01 | +0.15% | 214 | 0 | 0.00% |
| SPY241022C00577000 | 2024-10-17 4:06PM EDT | 2024-10-22 | 6.83 | 0.00 | 0.00 | -0.17 | -2.43% | 110 | 0 | 0.00% |
| SPY241023C00577000 | 2024-10-17 3:46PM EDT | 2024-10-23 | 7.04 | 0.00 | 0.00 | -0.59 | -7.73% | 140 | 0 | 0.00% |
| SPY241024C00577000 | 2024-10-17 4:11PM EDT | 2024-10-24 | 7.66 | 0.00 | 0.00 | -0.31 | -3.89% | 84 | 0 | 0.00% |
| SPY241025C00577000 | 2024-10-17 3:50PM EDT | 2024-10-25 | 7.80 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| SPY241031C00577000 | 2024-10-17 2:15PM EDT | 2024-10-31 | 10.30 | 0.00 | 0.00 | +0.19 | +1.88% | 7 | 0 | 0.00% |
| SPY241101C00577000 | 2024-10-17 4:12PM EDT | 2024-11-01 | 10.50 | 0.00 | 0.00 | -0.10 | -0.94% | 70 | 0 | 0.00% |
| SPY241108C00577000 | 2024-10-17 3:29PM EDT | 2024-11-08 | 13.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY241115C00577000 | 2024-10-17 4:14PM EDT | 2024-11-15 | 14.94 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SPY241122C00577000 | 2024-10-17 12:58PM EDT | 2024-11-22 | 17.77 | 0.00 | 0.00 | +1.74 | +10.85% | 5 | 0 | 0.00% |
| SPY241129C00577000 | 2024-10-17 2:29PM EDT | 2024-11-29 | 17.66 | 0.00 | 0.00 | +0.69 | +4.07% | 14 | 0 | 0.00% |
| SPY241220C00577000 | 2024-10-17 2:32PM EDT | 2024-12-20 | 21.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY241231C00577000 | 2024-10-17 3:14PM EDT | 2024-12-31 | 22.11 | 0.00 | 0.00 | +0.46 | +2.12% | 8 | 0 | 0.00% |
| SPY250228C00577000 | 2024-10-17 9:55AM EDT | 2025-02-28 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00577000 | 2024-10-11 10:25AM EDT | 2025-08-15 | 45.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250930C00577000 | 2024-10-17 1:49PM EDT | 2025-09-30 | 52.63 | 0.00 | 0.00 | +1.75 | +3.44% | 2 | 0 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00577000 | 2024-10-17 4:14PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25,435 | 0 | 3.13% |
| SPY241021P00577000 | 2024-10-17 4:14PM EDT | 2024-10-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,597 | 0 | 1.56% |
| SPY241022P00577000 | 2024-10-17 4:11PM EDT | 2024-10-22 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,564 | 0 | 1.56% |
| SPY241023P00577000 | 2024-10-17 4:11PM EDT | 2024-10-23 | 1.04 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 1.56% |
| SPY241024P00577000 | 2024-10-17 4:14PM EDT | 2024-10-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 1.56% |
| SPY241025P00577000 | 2024-10-17 4:07PM EDT | 2024-10-25 | 1.61 | 0.00 | 0.00 | -0.67 | -29.39% | 2,986 | 0 | 1.56% |
| SPY241031P00577000 | 2024-10-17 4:13PM EDT | 2024-10-31 | 2.83 | 0.00 | 0.00 | -0.68 | -19.37% | 317 | 0 | 1.56% |
| SPY241101P00577000 | 2024-10-17 3:58PM EDT | 2024-11-01 | 3.48 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| SPY241108P00577000 | 2024-10-17 3:43PM EDT | 2024-11-08 | 6.11 | 0.00 | 0.00 | -0.46 | -7.00% | 125 | 0 | 0.78% |
| SPY241115P00577000 | 2024-10-17 3:59PM EDT | 2024-11-15 | 6.94 | 0.00 | 0.00 | -0.58 | -7.71% | 1,453 | 0 | 0.78% |
| SPY241122P00577000 | 2024-10-17 4:09PM EDT | 2024-11-22 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY241129P00577000 | 2024-10-17 2:28PM EDT | 2024-11-29 | 8.48 | 0.00 | 0.00 | -0.53 | -5.88% | 38 | 0 | 0.78% |
| SPY241220P00577000 | 2024-10-17 4:05PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.39% |
| SPY241231P00577000 | 2024-10-17 3:20PM EDT | 2024-12-31 | 11.37 | 0.00 | 0.00 | -1.70 | -13.01% | 3 | 0 | 0.39% |
| SPY250228P00577000 | 2024-10-14 10:48AM EDT | 2025-02-28 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815P00577000 | 2024-10-16 9:37AM EDT | 2025-08-15 | 26.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.