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:473.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00473000 | 2024-07-23 1:10PM EDT | 2024-07-31 | 82.19 | 71.54 | 71.91 | 0.00 | - | 25 | 26 | 59.47% |
| SPY240816C00473000 | 2024-07-24 2:21PM EDT | 2024-08-16 | 72.80 | 73.15 | 73.54 | 0.00 | - | 4 | 75 | 43.12% |
| SPY240830C00473000 | 2024-07-12 11:05AM EDT | 2024-08-30 | 92.50 | 74.58 | 75.04 | 0.00 | - | 3 | 7 | 38.70% |
| SPY240930C00473000 | 2024-07-11 1:11PM EDT | 2024-09-30 | 89.53 | 76.52 | 77.28 | 0.00 | - | 1 | 393 | 32.88% |
| SPY241031C00473000 | 2024-05-31 11:54AM EDT | 2024-10-31 | 59.69 | 81.46 | 82.86 | 0.00 | - | 1 | 0 | 35.04% |
| SPY241231C00473000 | 2024-07-03 11:40AM EDT | 2024-12-31 | 91.36 | 84.42 | 85.55 | 0.00 | - | 14 | 30 | 30.12% |
| SPY250131C00473000 | 2024-07-03 9:40AM EDT | 2025-01-31 | 93.30 | 86.65 | 88.44 | 0.00 | - | 1 | 1 | 30.05% |
| SPY250331C00473000 | 2024-05-23 10:03AM EDT | 2025-03-31 | 81.97 | 94.28 | 96.67 | 0.00 | - | 2 | 4 | 32.14% |
| SPY250815C00473000 | 2024-07-23 12:23PM EDT | 2025-08-15 | 112.00 | 100.44 | 103.27 | 0.00 | - | - | 5 | 29.41% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00473000 | 2024-07-24 12:30PM EDT | 2024-07-31 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 28 | 44.92% |
| SPY240816P00473000 | 2024-07-24 2:43PM EDT | 2024-08-16 | 0.47 | 0.26 | 0.27 | 0.00 | - | 242 | 1,028 | 28.81% |
| SPY240830P00473000 | 2024-07-25 4:07PM EDT | 2024-08-30 | 0.99 | 0.57 | 0.59 | 0.00 | - | 444 | 514 | 25.43% |
| SPY240930P00473000 | 2024-07-25 10:50AM EDT | 2024-09-30 | 1.87 | 1.44 | 1.47 | 0.00 | - | 10 | 2,115 | 22.33% |
| SPY241031P00473000 | 2024-07-25 10:09AM EDT | 2024-10-31 | 3.48 | 2.42 | 2.46 | 0.00 | - | 3 | 776 | 20.91% |
| SPY241129P00473000 | 2024-07-25 10:20AM EDT | 2024-11-29 | 4.54 | 3.50 | 3.57 | 0.00 | - | 1 | 1,285 | 20.36% |
| SPY241231P00473000 | 2024-07-18 11:11AM EDT | 2024-12-31 | 3.87 | 4.58 | 4.67 | 0.00 | - | 27 | 95 | 19.75% |
| SPY250131P00473000 | 2024-07-11 3:33PM EDT | 2025-01-31 | 4.24 | 5.52 | 5.63 | 0.00 | - | 1 | 52 | 19.20% |
| SPY250331P00473000 | 2024-07-03 10:00AM EDT | 2025-03-31 | 6.15 | 7.23 | 7.36 | 0.00 | - | 10 | 16 | 18.43% |
© 2024 Yahoo. All rights reserved.