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:355.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241025C00355000 | 2024-09-26 11:42AM EDT | 2024-10-25 | 218.22 | 218.60 | 219.57 | 0.00 | - | - | 51 | 105.44% |
| SPY241031C00355000 | 2024-09-26 11:35AM EDT | 2024-10-31 | 217.98 | 218.69 | 219.92 | 0.00 | - | 151 | 101 | 95.34% |
| SPY241101C00355000 | 2024-09-26 3:56PM EDT | 2024-11-01 | 219.37 | 219.02 | 220.01 | 0.00 | - | - | 124 | 95.97% |
| SPY241129C00355000 | 2024-10-02 3:29PM EDT | 2024-11-29 | 217.70 | 220.74 | 221.83 | 0.00 | - | 2 | 356 | 78.05% |
| SPY241220C00355000 | 2024-10-02 4:02PM EDT | 2024-12-20 | 218.58 | 221.76 | 223.00 | 0.00 | - | 20 | 1,821 | 70.74% |
| SPY241231C00355000 | 2024-09-24 9:35AM EDT | 2024-12-31 | 219.87 | 221.33 | 223.63 | 0.00 | - | 4 | 57 | 66.46% |
| SPY250117C00355000 | 2024-10-01 3:52PM EDT | 2025-01-17 | 219.50 | 221.58 | 223.84 | 0.00 | - | 8 | 45 | 61.49% |
| SPY250131C00355000 | 2024-08-30 2:42PM EDT | 2025-01-31 | 211.17 | 220.71 | 223.25 | 0.00 | - | 6 | 7 | 55.54% |
| SPY250321C00355000 | 2024-08-28 9:43AM EDT | 2025-03-21 | 214.67 | 224.75 | 227.28 | 0.00 | - | 6 | 692 | 55.49% |
| SPY250417C00355000 | 2024-07-17 9:36AM EDT | 2025-04-17 | 216.50 | 204.94 | 207.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250919C00355000 | 2024-10-02 1:24PM EDT | 2025-09-19 | 226.53 | 230.42 | 234.13 | 0.00 | - | 4 | 3 | 47.45% |
| SPY251219C00355000 | 2024-10-02 2:38PM EDT | 2025-12-19 | 229.75 | 233.11 | 236.89 | 0.00 | - | 2 | 40 | 44.63% |
| SPY260116C00355000 | 2024-09-17 9:37AM EDT | 2026-01-16 | 224.72 | 233.40 | 237.12 | 0.00 | - | 8 | 16 | 43.46% |
| SPY260618C00355000 | 2024-08-30 3:34PM EDT | 2026-06-18 | 227.75 | 235.00 | 238.83 | 0.00 | - | 50 | 51 | 38.91% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 231.00 | 235.50 | 0.00 | - | 7 | 17 | 32.13% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241007P00355000 | 2024-09-26 3:52PM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,508 | 187.50% |
| SPY241018P00355000 | 2024-09-27 9:59AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 446 | 83.98% |
| SPY241025P00355000 | 2024-10-04 3:15PM EDT | 2024-10-25 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 25 | 156 | 74.80% |
| SPY241031P00355000 | 2024-10-03 3:41PM EDT | 2024-10-31 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 5 | 222 | 67.97% |
| SPY241101P00355000 | 2024-10-04 11:39AM EDT | 2024-11-01 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 14 | 70 | 67.97% |
| SPY241108P00355000 | 2024-10-02 11:34AM EDT | 2024-11-08 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1 | 41 | 63.09% |
| SPY241115P00355000 | 2024-10-04 12:49PM EDT | 2024-11-15 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 12 | 8,319 | 58.64% |
| SPY241129P00355000 | 2024-10-04 3:53PM EDT | 2024-11-29 | 0.32 | 0.34 | 0.35 | -0.10 | -23.81% | 40 | 463 | 53.66% |
| SPY241220P00355000 | 2024-10-04 2:53PM EDT | 2024-12-20 | 0.57 | 0.58 | 0.59 | -0.10 | -14.93% | 322 | 11,166 | 49.15% |
| SPY241231P00355000 | 2024-10-04 4:02PM EDT | 2024-12-31 | 0.64 | 0.66 | 0.68 | -0.08 | -11.11% | 15 | 2,624 | 46.88% |
| SPY250117P00355000 | 2024-10-03 2:52PM EDT | 2025-01-17 | 0.91 | 0.86 | 0.88 | -0.04 | -4.21% | 1 | 1,776 | 44.61% |
| SPY250131P00355000 | 2024-10-03 11:17AM EDT | 2025-01-31 | 1.00 | 1.01 | 1.04 | -0.09 | -8.26% | 4 | 2,638 | 42.99% |
| SPY250321P00355000 | 2024-10-04 3:07PM EDT | 2025-03-21 | 1.52 | 1.49 | 1.52 | +0.01 | +0.66% | 1 | 1,174 | 38.54% |
| SPY250417P00355000 | 2024-10-03 3:35PM EDT | 2025-04-17 | 1.92 | 1.74 | 1.78 | 0.00 | - | 2 | 12 | 36.79% |
| SPY250620P00355000 | 2024-10-04 1:15PM EDT | 2025-06-20 | 2.33 | 2.28 | 2.30 | -0.13 | -5.28% | 105 | 10,949 | 33.48% |
| SPY250815P00355000 | 2024-10-03 2:13PM EDT | 2025-08-15 | 2.98 | 2.75 | 2.80 | 0.00 | - | 1 | 294 | 31.57% |
| SPY250919P00355000 | 2024-09-30 3:18PM EDT | 2025-09-19 | 3.01 | 3.05 | 3.10 | 0.00 | - | 20 | 421 | 30.58% |
| SPY251219P00355000 | 2024-10-04 3:19PM EDT | 2025-12-19 | 3.92 | 3.84 | 3.92 | -0.05 | -1.26% | 4 | 3,484 | 28.66% |
| SPY260116P00355000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 4.18 | 4.07 | 4.20 | +0.01 | +0.24% | 7 | 127 | 28.22% |
| SPY260618P00355000 | 2024-09-19 3:41PM EDT | 2026-06-18 | 5.63 | 5.32 | 5.87 | 0.00 | - | 1 | 4 | 26.54% |
| SPY261218P00355000 | 2024-09-30 3:23PM EDT | 2026-12-18 | 7.44 | 6.81 | 7.47 | 0.00 | - | 270 | 993 | 24.82% |
© 2024 Yahoo. All rights reserved.