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:510.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00510000 | 2024-07-25 1:05PM EDT | 2024-07-29 | 36.87 | 34.38 | 34.74 | 0.00 | - | 2 | 4 | 40.72% |
| SPY240730C00510000 | 2024-07-26 3:44PM EDT | 2024-07-30 | 34.04 | 34.49 | 34.84 | +0.20 | +0.59% | 1 | 3 | 37.26% |
| SPY240731C00510000 | 2024-07-25 3:36PM EDT | 2024-07-31 | 33.30 | 34.60 | 34.96 | +0.56 | +1.71% | 1 | 831 | 35.18% |
| SPY240801C00510000 | 2024-07-25 12:28PM EDT | 2024-08-01 | 36.47 | 34.70 | 35.06 | 0.00 | - | - | - | 33.35% |
| SPY240802C00510000 | 2024-07-25 3:53PM EDT | 2024-08-02 | 34.00 | 35.11 | 35.28 | +2.99 | +9.64% | 1 | 600 | 33.13% |
| SPY240805C00510000 | 2024-07-25 10:14AM EDT | 2024-08-05 | 29.56 | 35.12 | 35.49 | 0.00 | - | 1 | 1 | 29.29% |
| SPY240809C00510000 | 2024-07-26 1:45PM EDT | 2024-08-09 | 36.47 | 36.01 | 36.19 | +5.79 | +18.87% | 10 | 88 | 28.49% |
| SPY240816C00510000 | 2024-07-26 1:24PM EDT | 2024-08-16 | 39.28 | 37.03 | 37.21 | +7.53 | +23.72% | 14 | 5,324 | 26.91% |
| SPY240823C00510000 | 2024-07-25 2:10PM EDT | 2024-08-23 | 37.62 | 38.04 | 38.23 | 0.00 | - | 4 | 110 | 26.07% |
| SPY240830C00510000 | 2024-07-26 2:05PM EDT | 2024-08-30 | 39.17 | 39.18 | 39.34 | +1.35 | +3.57% | 3 | 1,232 | 25.79% |
| SPY240906C00510000 | 2024-07-25 3:12PM EDT | 2024-09-06 | 37.67 | 40.04 | 40.21 | 0.00 | - | - | - | 25.21% |
| SPY240920C00510000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 41.74 | 41.50 | 42.13 | +4.79 | +12.96% | 21 | 19,284 | 24.85% |
| SPY240930C00510000 | 2024-07-26 3:15PM EDT | 2024-09-30 | 41.92 | 41.99 | 42.63 | +1.44 | +3.56% | 18 | 1,128 | 23.58% |
| SPY241018C00510000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 44.10 | 44.20 | 44.84 | +4.10 | +10.25% | 12 | 951 | 23.55% |
| SPY241031C00510000 | 2024-07-26 9:30AM EDT | 2024-10-31 | 44.27 | 45.69 | 46.39 | -10.68 | -19.44% | 5 | 50 | 23.59% |
| SPY241115C00510000 | 2024-07-26 12:46PM EDT | 2024-11-15 | 50.26 | 48.21 | 48.87 | +1.70 | +3.50% | 15 | 166 | 24.38% |
| SPY241129C00510000 | 2024-07-18 12:44PM EDT | 2024-11-29 | 59.25 | 49.73 | 50.59 | 0.00 | - | 10 | 784 | 24.54% |
| SPY241220C00510000 | 2024-07-26 3:18PM EDT | 2024-12-20 | 51.83 | 51.99 | 52.81 | +0.96 | +1.89% | 4 | 9,593 | 24.56% |
| SPY241231C00510000 | 2024-07-25 12:13PM EDT | 2024-12-31 | 53.60 | 52.36 | 53.28 | 0.00 | - | 4 | 225 | 24.06% |
| SPY250117C00510000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 54.01 | 53.88 | 55.09 | +3.46 | +6.84% | 17 | 11,218 | 24.21% |
| SPY250131C00510000 | 2024-07-18 3:23PM EDT | 2025-01-31 | 62.40 | 55.26 | 56.69 | 0.00 | - | 1 | 531 | 24.44% |
| SPY250321C00510000 | 2024-07-25 10:59AM EDT | 2025-03-21 | 60.00 | 60.14 | 61.64 | 0.00 | - | 2 | 1,888 | 24.89% |
| SPY250331C00510000 | 2024-07-16 9:36AM EDT | 2025-03-31 | 78.42 | 60.40 | 62.13 | 0.00 | - | 1 | 86 | 24.68% |
| SPY250417C00510000 | 2024-07-24 11:03AM EDT | 2025-04-17 | 64.05 | 62.01 | 63.60 | 0.00 | - | 2 | 110 | 24.74% |
| SPY250620C00510000 | 2024-07-26 2:30PM EDT | 2025-06-20 | 68.00 | 67.47 | 69.46 | +0.50 | +0.74% | 18 | 4,490 | 25.28% |
| SPY250630C00510000 | 2024-07-15 4:03PM EDT | 2025-06-30 | 83.30 | 67.68 | 69.94 | 0.00 | - | 3 | 48 | 25.16% |
| SPY250919C00510000 | 2024-07-25 10:17AM EDT | 2025-09-19 | 71.58 | 74.13 | 76.69 | 0.00 | - | 31 | 231 | 25.71% |
| SPY251219C00510000 | 2024-07-24 2:45PM EDT | 2025-12-19 | 81.02 | 79.78 | 83.26 | 0.00 | - | 18 | 1,286 | 26.05% |
| SPY260116C00510000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 82.54 | 80.87 | 84.39 | +0.38 | +0.46% | 7 | 374 | 25.82% |
| SPY260618C00510000 | 2024-07-22 9:53AM EDT | 2026-06-18 | 101.20 | 90.19 | 95.00 | 0.00 | - | - | 1 | 26.57% |
| SPY261218C00510000 | 2024-07-26 2:38PM EDT | 2026-12-18 | 102.90 | 100.15 | 105.00 | +3.40 | +3.42% | 4 | 1,449 | 26.80% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00510000 | 2024-07-26 4:01PM EDT | 2024-07-29 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5,894 | 1,195 | 29.10% |
| SPY240730P00510000 | 2024-07-26 3:31PM EDT | 2024-07-30 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 92 | 305 | 26.76% |
| SPY240731P00510000 | 2024-07-26 3:09PM EDT | 2024-07-31 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 73 | 23,035 | 25.10% |
| SPY240801P00510000 | 2024-07-26 4:03PM EDT | 2024-08-01 | 0.09 | 0.09 | 0.10 | -0.26 | -74.29% | 260 | 3,927 | 24.07% |
| SPY240802P00510000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.14 | -0.36 | -72.00% | 2,533 | 2,480 | 23.44% |
| SPY240805P00510000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 0.19 | 0.19 | 0.20 | -0.47 | -71.21% | 509 | 663 | 20.78% |
| SPY240806P00510000 | 2024-07-26 3:08PM EDT | 2024-08-06 | 0.32 | 0.25 | 0.26 | -0.17 | -34.69% | 159 | 337 | 20.73% |
| SPY240807P00510000 | 2024-07-26 4:11PM EDT | 2024-08-07 | 0.32 | 0.31 | 0.32 | -0.26 | -44.83% | 70 | 660 | 20.61% |
| SPY240808P00510000 | 2024-07-26 3:08PM EDT | 2024-08-08 | 0.48 | 0.37 | 0.39 | -0.58 | -54.72% | 165 | - | 20.58% |
| SPY240809P00510000 | 2024-07-26 4:06PM EDT | 2024-08-09 | 0.45 | 0.44 | 0.45 | -0.65 | -59.09% | 785 | 3,028 | 20.41% |
| SPY240816P00510000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.90 | -0.87 | -49.71% | 3,734 | 43,488 | 19.45% |
| SPY240823P00510000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 1.31 | 1.31 | 1.34 | -1.09 | -45.42% | 344 | 7,010 | 18.68% |
| SPY240830P00510000 | 2024-07-26 4:03PM EDT | 2024-08-30 | 1.86 | 1.79 | 1.80 | -1.09 | -36.95% | 502 | 15,990 | 18.18% |
| SPY240906P00510000 | 2024-07-26 4:01PM EDT | 2024-09-06 | 2.21 | 2.14 | 2.19 | -1.06 | -32.42% | 66 | - | 17.62% |
| SPY240920P00510000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 3.21 | 3.19 | 3.22 | -1.41 | -30.52% | 2,679 | 47,524 | 17.38% |
| SPY240930P00510000 | 2024-07-26 3:30PM EDT | 2024-09-30 | 3.89 | 3.72 | 3.77 | -1.29 | -24.90% | 370 | 6,377 | 16.96% |
| SPY241018P00510000 | 2024-07-26 4:11PM EDT | 2024-10-18 | 4.89 | 4.87 | 4.92 | -1.76 | -26.47% | 2,567 | 13,642 | 16.68% |
| SPY241031P00510000 | 2024-07-26 4:13PM EDT | 2024-10-31 | 5.49 | 5.49 | 5.56 | -0.49 | -8.19% | 139 | 5,782 | 16.34% |
| SPY241115P00510000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 7.06 | 6.66 | 6.75 | -1.65 | -18.94% | 74 | 4,903 | 16.55% |
| SPY241129P00510000 | 2024-07-26 12:32PM EDT | 2024-11-29 | 7.08 | 7.28 | 7.40 | -1.98 | -21.85% | 10 | 1,814 | 16.28% |
| SPY241220P00510000 | 2024-07-26 3:04PM EDT | 2024-12-20 | 8.57 | 8.51 | 8.54 | -1.79 | -17.28% | 404 | 15,122 | 16.14% |
| SPY241231P00510000 | 2024-07-26 3:08PM EDT | 2024-12-31 | 9.27 | 8.88 | 8.94 | -1.09 | -10.52% | 30 | 1,647 | 15.92% |
| SPY250117P00510000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 9.89 | 9.65 | 9.73 | -1.78 | -15.25% | 203 | 9,644 | 15.78% |
| SPY250131P00510000 | 2024-07-26 11:01AM EDT | 2025-01-31 | 10.72 | 10.20 | 10.34 | -1.00 | -8.53% | 5 | 663 | 15.67% |
| SPY250321P00510000 | 2024-07-25 3:59PM EDT | 2025-03-21 | 14.16 | 12.21 | 12.28 | 0.00 | - | 149 | 4,739 | 15.30% |
| SPY250331P00510000 | 2024-07-26 3:33PM EDT | 2025-03-31 | 12.95 | 12.54 | 12.71 | -0.40 | -3.00% | 43 | 101 | 15.27% |
| SPY250417P00510000 | 2024-07-25 2:23PM EDT | 2025-04-17 | 14.15 | 13.28 | 13.52 | 0.00 | - | 4 | 15 | 15.29% |
| SPY250620P00510000 | 2024-07-26 1:11PM EDT | 2025-06-20 | 15.35 | 15.60 | 15.72 | -2.50 | -14.01% | 6 | 10,403 | 14.97% |
| SPY250630P00510000 | 2024-07-18 10:29AM EDT | 2025-06-30 | 13.17 | 15.92 | 16.15 | 0.00 | - | 1 | 10 | 14.98% |
| SPY250815P00510000 | 2024-07-24 9:30AM EDT | 2025-08-15 | 15.75 | 17.23 | 17.99 | 0.00 | - | 1 | 20 | 15.00% |
| SPY250919P00510000 | 2024-07-25 3:21PM EDT | 2025-09-19 | 19.91 | 18.65 | 18.93 | 0.00 | - | 2 | 276 | 14.82% |
| SPY251219P00510000 | 2024-07-26 12:24PM EDT | 2025-12-19 | 21.50 | 21.35 | 21.63 | -2.16 | -9.13% | 10 | 1,064 | 14.61% |
| SPY260116P00510000 | 2024-07-25 1:10PM EDT | 2026-01-16 | 21.98 | 21.82 | 22.90 | 0.00 | - | 3 | 789 | 14.76% |
| SPY260618P00510000 | 2024-07-25 2:55PM EDT | 2026-06-18 | 27.45 | 24.97 | 27.41 | 0.00 | - | 36 | 18 | 14.69% |
| SPY261218P00510000 | 2024-07-24 1:59PM EDT | 2026-12-18 | 31.11 | 29.30 | 31.85 | 0.00 | - | 2 | 3,127 | 14.51% |
© 2024 Yahoo. All rights reserved.