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:365.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00365000 | 2024-06-21 10:02AM EDT | 2024-07-31 | 181.70 | 183.92 | 184.30 | 0.00 | - | 4 | 8 | 244.48% |
| SPY240816C00365000 | 2024-07-11 12:36PM EDT | 2024-08-16 | 194.88 | 180.54 | 181.00 | 0.00 | - | 4 | 85 | 91.65% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 168.48 | 169.41 | 0.00 | - | 304 | 157 | 0.00% |
| SPY240920C00365000 | 2024-07-24 3:34PM EDT | 2024-09-20 | 181.25 | 182.53 | 183.34 | 0.00 | - | 10 | 1,435 | 68.19% |
| SPY240930C00365000 | 2024-07-01 11:22AM EDT | 2024-09-30 | 183.57 | 182.44 | 183.44 | 0.00 | - | 2 | 29 | 62.83% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 2024-10-18 | 187.19 | 191.83 | 192.78 | 0.00 | - | 2 | 22 | 79.71% |
| SPY241031C00365000 | 2024-06-24 12:58PM EDT | 2024-10-31 | 187.05 | 181.42 | 182.86 | 0.00 | - | 2 | 3 | 51.54% |
| SPY241115C00365000 | 2024-07-05 3:30PM EDT | 2024-11-15 | 196.06 | 184.65 | 185.78 | 0.00 | - | 31 | 31 | 54.49% |
| SPY241129C00365000 | 2024-07-10 3:56PM EDT | 2024-11-29 | 203.67 | 185.48 | 186.82 | 0.00 | - | 20 | 30 | 53.47% |
| SPY241220C00365000 | 2024-07-25 2:35PM EDT | 2024-12-20 | 186.10 | 186.68 | 188.00 | 0.00 | - | 1 | 1,016 | 51.82% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 2024-12-31 | 191.23 | 195.39 | 197.05 | 0.00 | - | 2 | 4 | 63.73% |
| SPY250117C00365000 | 2024-07-25 10:42AM EDT | 2025-01-17 | 184.24 | 186.82 | 188.44 | 0.00 | - | 2 | 1,078 | 49.34% |
| SPY250131C00365000 | 2024-07-08 2:40PM EDT | 2025-01-31 | 199.71 | 187.44 | 189.83 | 0.00 | - | - | 0 | 49.60% |
| SPY250321C00365000 | 2024-07-19 11:49AM EDT | 2025-03-21 | 197.30 | 190.44 | 192.39 | 0.00 | - | 1 | 115 | 47.45% |
| SPY250620C00365000 | 2024-05-24 10:29AM EDT | 2025-06-20 | 181.40 | 196.39 | 199.96 | 0.00 | - | 5 | 111 | 47.61% |
| SPY251219C00365000 | 2024-07-08 2:21PM EDT | 2025-12-19 | 213.35 | 199.51 | 203.22 | 0.00 | - | 2 | 34 | 40.50% |
| SPY260116C00365000 | 2024-07-09 9:48AM EDT | 2026-01-16 | 213.50 | 199.71 | 203.47 | 0.00 | - | 1 | 17 | 39.60% |
| SPY261218C00365000 | 2024-07-17 11:54AM EDT | 2026-12-18 | 224.66 | 210.00 | 215.00 | 0.00 | - | 1 | 44 | 36.87% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00365000 | 2024-07-15 1:08PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 240 | 100.00% |
| SPY240816P00365000 | 2024-07-26 3:16PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 60 | 3,915 | 55.86% |
| SPY240830P00365000 | 2024-07-24 1:45PM EDT | 2024-08-30 | 0.10 | 0.06 | 0.07 | 0.00 | - | 10 | 50,328 | 47.85% |
| SPY240920P00365000 | 2024-07-25 2:46PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.18 | 0.00 | - | 2 | 4,028 | 41.94% |
| SPY240930P00365000 | 2024-07-25 9:54AM EDT | 2024-09-30 | 0.35 | 0.24 | 0.25 | 0.00 | - | 2 | 1,221 | 40.23% |
| SPY241018P00365000 | 2024-07-25 3:05PM EDT | 2024-10-18 | 0.52 | 0.40 | 0.42 | 0.00 | - | 1 | 806 | 38.21% |
| SPY241031P00365000 | 2024-07-22 9:34AM EDT | 2024-10-31 | 0.51 | 0.48 | 0.51 | +0.04 | +8.51% | 7 | 25 | 36.56% |
| SPY241115P00365000 | 2024-07-24 11:00AM EDT | 2024-11-15 | 0.67 | 0.65 | 0.67 | 0.00 | - | 148 | 630 | 35.44% |
| SPY241129P00365000 | 2024-07-25 10:12AM EDT | 2024-11-29 | 1.04 | 0.74 | 0.77 | 0.00 | - | 4 | 7 | 34.14% |
| SPY241220P00365000 | 2024-07-26 10:05AM EDT | 2024-12-20 | 1.03 | 0.99 | 1.01 | -0.03 | -2.83% | 2 | 6,865 | 33.05% |
| SPY241231P00365000 | 2024-07-24 11:16AM EDT | 2024-12-31 | 1.13 | 1.06 | 1.09 | 0.00 | - | 3 | 63 | 32.29% |
| SPY250117P00365000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 1.48 | 1.25 | 1.28 | 0.00 | - | 59 | 3,193 | 31.54% |
| SPY250131P00365000 | 2024-07-18 11:31AM EDT | 2025-01-31 | 1.35 | 1.36 | 1.44 | 0.00 | - | 3 | 98 | 31.01% |
| SPY250321P00365000 | 2024-07-25 9:39AM EDT | 2025-03-21 | 2.20 | 1.87 | 1.90 | 0.00 | - | 1 | 758 | 29.11% |
| SPY250417P00365000 | 2024-07-19 10:08AM EDT | 2025-04-17 | 2.18 | 2.11 | 2.19 | 0.00 | - | 1 | 1 | 28.38% |
| SPY250620P00365000 | 2024-07-25 1:53PM EDT | 2025-06-20 | 2.82 | 2.69 | 2.73 | 0.00 | - | 2 | 872 | 26.65% |
| SPY250815P00365000 | 2024-07-25 9:57AM EDT | 2025-08-15 | 3.60 | 2.97 | 3.48 | 0.00 | - | 1 | 3 | 26.00% |
| SPY250919P00365000 | 2024-07-25 2:50PM EDT | 2025-09-19 | 3.93 | 3.57 | 3.60 | 0.00 | - | 583 | 660 | 25.08% |
| SPY251219P00365000 | 2024-07-16 11:55AM EDT | 2025-12-19 | 3.85 | 4.42 | 4.48 | 0.00 | - | 2 | 2,503 | 23.94% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 5.81 | 4.63 | 4.76 | 0.00 | - | 1 | 33 | 23.66% |
| SPY260618P00365000 | 2024-07-12 3:31PM EDT | 2026-06-18 | 5.20 | 5.28 | 7.04 | 0.00 | - | 4 | 6 | 23.14% |
| SPY261218P00365000 | 2024-07-25 10:08AM EDT | 2026-12-18 | 8.26 | 7.10 | 8.45 | 0.00 | - | 1 | 426 | 21.68% |
© 2024 Yahoo. All rights reserved.