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:280.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00280000 | 2024-07-17 12:28PM EDT | 2024-08-16 | 279.01 | 265.20 | 265.75 | 0.00 | - | 1 | 0 | 137.45% |
| SPY240920C00280000 | 2024-07-23 2:00PM EDT | 2024-09-20 | 278.15 | 266.60 | 267.59 | 0.00 | - | 4 | 998 | 99.13% |
| SPY241018C00280000 | 2024-07-16 12:39PM EDT | 2024-10-18 | 286.09 | 266.58 | 267.70 | 0.00 | - | 1 | 56 | 81.19% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 2024-12-20 | 252.50 | 277.00 | 278.31 | 0.00 | - | 1 | 98 | 90.23% |
| SPY250117C00280000 | 2024-07-10 10:02AM EDT | 2025-01-17 | 283.55 | 269.16 | 270.80 | 0.00 | - | 3 | 28 | 65.58% |
| SPY250321C00280000 | 2024-07-16 10:00AM EDT | 2025-03-21 | 291.68 | 271.58 | 273.45 | 0.00 | - | 2 | 13 | 61.73% |
| SPY250620C00280000 | 2024-07-24 9:38AM EDT | 2025-06-20 | 277.73 | 273.04 | 276.59 | 0.00 | - | 1 | 136 | 56.18% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 2025-09-19 | 262.00 | 283.10 | 286.86 | 0.00 | - | 1 | 0 | 61.60% |
| SPY251219C00280000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 276.27 | 292.19 | 296.04 | 0.00 | - | 12 | 61 | 64.05% |
| SPY260116C00280000 | 2024-07-15 2:19PM EDT | 2026-01-16 | 295.60 | 276.68 | 280.44 | 0.00 | - | 1 | 13 | 50.00% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 2026-06-18 | 264.33 | 282.39 | 287.00 | 0.00 | - | 1 | 2 | 49.61% |
| SPY261218C00280000 | 2024-07-16 2:03PM EDT | 2026-12-18 | 303.30 | 282.50 | 287.41 | 0.00 | - | 1 | 7 | 44.40% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00280000 | 2024-07-22 12:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 8,843 | 79.69% |
| SPY240920P00280000 | 2024-07-25 1:16PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 3,699 | 57.03% |
| SPY241018P00280000 | 2024-07-26 1:22PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 11 | 1,467 | 51.56% |
| SPY241115P00280000 | 2024-07-17 3:00PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.21 | +0.05 | +29.41% | 1 | 803 | 48.10% |
| SPY241220P00280000 | 2024-07-26 11:59AM EDT | 2024-12-20 | 0.36 | 0.35 | 0.37 | -0.08 | -18.18% | 1 | 3,678 | 44.97% |
| SPY250117P00280000 | 2024-07-26 12:38PM EDT | 2025-01-17 | 0.48 | 0.48 | 0.50 | -0.11 | -18.64% | 11 | 2,013 | 42.87% |
| SPY250321P00280000 | 2024-07-17 9:45AM EDT | 2025-03-21 | 0.67 | 0.77 | 0.79 | 0.00 | - | 10 | 1,249 | 39.21% |
| SPY250417P00280000 | 2024-07-26 12:35PM EDT | 2025-04-17 | 0.89 | 0.87 | 0.92 | -0.09 | -9.18% | 60 | 50 | 38.01% |
| SPY250620P00280000 | 2024-07-24 3:34PM EDT | 2025-06-20 | 1.28 | 1.14 | 1.16 | 0.00 | - | 2 | 1,015 | 35.37% |
| SPY250815P00280000 | 2024-07-26 2:06PM EDT | 2025-08-15 | 1.37 | 1.05 | 1.65 | +0.09 | +7.03% | 1 | 5 | 34.67% |
| SPY250919P00280000 | 2024-07-24 3:51PM EDT | 2025-09-19 | 1.65 | 1.49 | 1.53 | 0.00 | - | 3 | 28 | 32.77% |
| SPY251219P00280000 | 2024-07-26 2:21PM EDT | 2025-12-19 | 1.91 | 1.85 | 1.91 | -0.26 | -11.98% | 3 | 1,072 | 30.88% |
| SPY260116P00280000 | 2024-07-11 3:30PM EDT | 2026-01-16 | 1.78 | 1.91 | 2.06 | 0.00 | - | 2 | 161 | 30.48% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.90% |
| SPY261218P00280000 | 2024-07-26 9:40AM EDT | 2026-12-18 | 3.62 | 2.93 | 3.75 | +0.22 | +6.47% | 2 | 65 | 26.91% |
© 2024 Yahoo. All rights reserved.