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:305.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00305000 | 2024-07-18 9:43AM EDT | 2024-08-16 | 254.92 | 240.29 | 240.82 | 0.00 | - | 1 | 11 | 123.00% |
| SPY240920C00305000 | 2024-07-12 11:55AM EDT | 2024-09-20 | 260.11 | 241.88 | 242.79 | 0.00 | - | 2 | 998 | 89.48% |
| SPY240930C00305000 | 2024-06-18 1:37PM EDT | 2024-09-30 | 246.47 | 250.43 | 251.63 | 0.00 | - | 162 | 122 | 115.85% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 2024-10-18 | 244.29 | 236.34 | 237.38 | 0.00 | - | 4 | 7 | 0.00% |
| SPY241220C00305000 | 2024-07-10 3:17PM EDT | 2024-12-20 | 261.75 | 244.98 | 246.34 | 0.00 | - | 100 | 519 | 65.53% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250620C00305000 | 2024-05-24 2:04PM EDT | 2025-06-20 | 238.23 | 251.87 | 255.68 | 0.00 | - | 3 | 3 | 55.38% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 2025-12-19 | 241.88 | 252.33 | 256.14 | 0.00 | - | 2 | 13 | 46.70% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00305000 | 2024-07-05 2:31PM EDT | 2026-12-18 | 274.63 | 261.00 | 265.61 | 0.00 | - | 1 | 7 | 41.95% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00305000 | 2024-07-26 12:02PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,803 | 70.31% |
| SPY240920P00305000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 5,049 | 52.15% |
| SPY240930P00305000 | 2024-07-24 3:51PM EDT | 2024-09-30 | 0.13 | 0.08 | 0.09 | 0.00 | - | 6 | 1,231 | 50.00% |
| SPY241018P00305000 | 2024-07-25 4:13PM EDT | 2024-10-18 | 0.23 | 0.15 | 0.17 | 0.00 | - | 4,030 | 29,358 | 47.75% |
| SPY241115P00305000 | 2024-07-24 2:48PM EDT | 2024-11-15 | 0.35 | 0.28 | 0.30 | 0.00 | - | 162 | 2,228 | 44.24% |
| SPY241220P00305000 | 2024-07-25 4:02PM EDT | 2024-12-20 | 0.63 | 0.49 | 0.50 | 0.00 | - | 23 | 3,429 | 41.27% |
| SPY250117P00305000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 0.76 | 0.64 | 0.67 | 0.00 | - | 80 | 729 | 39.42% |
| SPY250321P00305000 | 2024-07-24 10:38AM EDT | 2025-03-21 | 1.06 | 1.01 | 1.03 | 0.00 | - | 1 | 340 | 36.08% |
| SPY250417P00305000 | 2024-07-18 10:58AM EDT | 2025-04-17 | 1.07 | 1.14 | 1.19 | 0.00 | - | 20 | 25 | 35.00% |
| SPY250620P00305000 | 2024-07-24 3:45PM EDT | 2025-06-20 | 1.63 | 1.47 | 1.50 | 0.00 | - | 2 | 406 | 32.66% |
| SPY250919P00305000 | 2024-07-26 10:07AM EDT | 2025-09-19 | 2.06 | 1.93 | 1.97 | 0.00 | - | 8 | 13 | 30.35% |
| SPY251219P00305000 | 2024-07-25 3:12PM EDT | 2025-12-19 | 2.45 | 2.40 | 2.46 | -0.23 | -8.58% | 1 | 808 | 28.69% |
| SPY260116P00305000 | 2024-07-19 12:26PM EDT | 2026-01-16 | 2.67 | 2.47 | 2.63 | 0.00 | - | 39 | 222 | 28.31% |
| SPY261218P00305000 | 2024-06-28 12:38PM EDT | 2026-12-18 | 3.95 | 3.85 | 4.80 | 0.00 | - | 1 | 12 | 25.26% |
© 2024 Yahoo. All rights reserved.