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:482.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00482000 | 2024-07-17 9:31AM EDT | 2024-07-31 | 78.44 | 62.55 | 62.92 | 0.00 | - | 1 | 3 | 52.93% |
| SPY240816C00482000 | 2024-07-25 1:23PM EDT | 2024-08-16 | 65.47 | 64.24 | 64.63 | 0.00 | - | 1 | 52 | 39.09% |
| SPY240830C00482000 | 2024-07-24 1:01PM EDT | 2024-08-30 | 66.10 | 65.77 | 66.23 | 0.00 | - | 1 | 81 | 35.46% |
| SPY241129C00482000 | 2024-07-15 11:55AM EDT | 2024-11-29 | 93.09 | 74.13 | 75.12 | 0.00 | - | 3 | 3 | 29.57% |
| SPY241231C00482000 | 2024-05-30 1:23PM EDT | 2024-12-31 | 62.21 | 78.43 | 80.11 | 0.00 | - | 1 | 19 | 31.00% |
| SPY250331C00482000 | 2024-05-28 3:15PM EDT | 2025-03-31 | 73.02 | 87.17 | 89.53 | 0.00 | - | 1 | 2 | 31.22% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00482000 | 2024-07-26 3:53PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 513 | 358 | 45.31% |
| SPY240731P00482000 | 2024-07-25 9:35AM EDT | 2024-07-31 | 0.10 | 0.03 | 0.04 | 0.00 | - | 2 | 1,110 | 40.63% |
| SPY240816P00482000 | 2024-07-26 1:03PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.34 | -0.22 | -40.00% | 11 | 3,950 | 26.44% |
| SPY240830P00482000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 0.79 | 0.71 | 0.73 | -0.13 | -14.13% | 312 | 1,986 | 23.52% |
| SPY241031P00482000 | 2024-07-11 11:12AM EDT | 2024-10-31 | 1.89 | 2.91 | 2.95 | 0.00 | - | 1 | 366 | 19.76% |
| SPY241129P00482000 | 2024-07-24 2:14PM EDT | 2024-11-29 | 4.57 | 4.13 | 4.22 | 0.00 | - | 3 | 49 | 19.35% |
| SPY241231P00482000 | 2024-07-24 2:37PM EDT | 2024-12-31 | 5.93 | 5.34 | 5.43 | 0.00 | - | 3 | 59 | 18.81% |
| SPY250131P00482000 | 2024-07-19 3:15PM EDT | 2025-01-31 | 6.05 | 6.36 | 6.55 | 0.00 | - | 1 | 62 | 18.40% |
| SPY250331P00482000 | 2024-07-11 3:45PM EDT | 2025-03-31 | 6.55 | 8.24 | 8.37 | 0.00 | - | 1 | 28 | 17.66% |
© 2024 Yahoo. All rights reserved.