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:590.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00590000 | 2024-07-24 4:12PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 160 | 31.25% |
| SPY240730C00590000 | 2024-07-26 3:00PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 350 | 26.95% |
| SPY240731C00590000 | 2024-07-26 10:09AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 5,810 | 24.22% |
| SPY240801C00590000 | 2024-07-26 1:06PM EDT | 2024-08-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 164 | 21.88% |
| SPY240802C00590000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 1,858 | 21.68% |
| SPY240805C00590000 | 2024-07-26 11:12AM EDT | 2024-08-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 424 | 16.99% |
| SPY240806C00590000 | 2024-07-25 11:18AM EDT | 2024-08-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 26 | 16.21% |
| SPY240807C00590000 | 2024-07-26 12:42PM EDT | 2024-08-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8 | 27 | 16.60% |
| SPY240808C00590000 | 2024-07-26 1:28PM EDT | 2024-08-08 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | - | 16.02% |
| SPY240809C00590000 | 2024-07-26 4:02PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 157 | 848 | 15.43% |
| SPY240816C00590000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 230 | 4,005 | 13.92% |
| SPY240823C00590000 | 2024-07-26 4:04PM EDT | 2024-08-23 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 305 | 1,104 | 12.99% |
| SPY240830C00590000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 117 | 8,464 | 12.83% |
| SPY240906C00590000 | 2024-07-26 4:08PM EDT | 2024-09-06 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 38 | - | 12.50% |
| SPY240920C00590000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.55 | 0.57 | 0.59 | +0.08 | +17.02% | 3,217 | 22,565 | 12.53% |
| SPY240930C00590000 | 2024-07-26 3:51PM EDT | 2024-09-30 | 0.74 | 0.74 | 0.76 | +0.12 | +19.35% | 234 | 3,544 | 12.17% |
| SPY241018C00590000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 1.53 | 1.50 | 1.52 | +0.18 | +13.33% | 282 | 6,014 | 12.72% |
| SPY241031C00590000 | 2024-07-26 1:36PM EDT | 2024-10-31 | 2.28 | 2.07 | 2.12 | +0.13 | +6.05% | 20 | 6,637 | 12.97% |
| SPY241115C00590000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 3.30 | 3.34 | 3.41 | +0.26 | +8.55% | 42 | 1,029 | 13.99% |
| SPY241129C00590000 | 2024-07-25 3:51PM EDT | 2024-11-29 | 3.70 | 4.12 | 4.22 | 0.00 | - | 20 | 1,665 | 14.19% |
| SPY241220C00590000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 5.20 | 5.51 | 5.57 | +0.47 | +9.94% | 71 | 14,337 | 14.57% |
| SPY241231C00590000 | 2024-07-26 2:21PM EDT | 2024-12-31 | 5.99 | 5.88 | 5.96 | +0.98 | +19.56% | 55 | 1,962 | 14.43% |
| SPY250117C00590000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 6.92 | 7.13 | 7.19 | +0.68 | +10.90% | 802 | 3,050 | 14.81% |
| SPY250131C00590000 | 2024-07-25 10:10AM EDT | 2025-01-31 | 7.10 | 8.12 | 8.31 | 0.00 | - | 4 | 198 | 15.17% |
| SPY250321C00590000 | 2024-07-26 3:29PM EDT | 2025-03-21 | 11.92 | 11.78 | 11.85 | +1.54 | +14.84% | 154 | 4,058 | 15.96% |
| SPY250331C00590000 | 2024-07-24 10:41AM EDT | 2025-03-31 | 13.04 | 12.13 | 12.30 | 0.00 | - | 1 | 325 | 15.93% |
| SPY250417C00590000 | 2024-07-17 9:52AM EDT | 2025-04-17 | 21.04 | 13.54 | 13.73 | 0.00 | - | 100 | 276 | 16.29% |
| SPY250620C00590000 | 2024-07-26 2:10PM EDT | 2025-06-20 | 18.98 | 18.40 | 18.53 | +2.39 | +14.41% | 5 | 6,816 | 17.21% |
| SPY250630C00590000 | 2024-07-25 9:36AM EDT | 2025-06-30 | 17.81 | 18.80 | 19.02 | 0.00 | - | 1 | 405 | 17.21% |
| SPY250815C00590000 | 2024-07-19 1:04PM EDT | 2025-08-15 | 25.21 | 22.32 | 23.25 | 0.00 | - | 1 | 1 | 18.17% |
| SPY250919C00590000 | 2024-07-26 10:48AM EDT | 2025-09-19 | 24.63 | 25.02 | 25.19 | -2.40 | -8.88% | 2 | 2,774 | 18.28% |
| SPY251219C00590000 | 2024-07-26 3:48PM EDT | 2025-12-19 | 31.52 | 31.37 | 31.72 | -0.99 | -3.05% | 11 | 1,057 | 19.21% |
| SPY260116C00590000 | 2024-07-25 3:49PM EDT | 2026-01-16 | 32.05 | 32.48 | 33.64 | 0.00 | - | 1 | 312 | 19.45% |
| SPY260618C00590000 | 2024-07-18 10:55AM EDT | 2026-06-18 | 53.00 | 41.66 | 45.54 | 0.00 | - | 1 | 346 | 21.20% |
| SPY261218C00590000 | 2024-07-25 4:07PM EDT | 2026-12-18 | 54.06 | 52.11 | 57.00 | +2.92 | +5.71% | 1 | 216 | 22.27% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00590000 | 2024-07-18 2:33PM EDT | 2024-07-31 | 37.50 | 45.36 | 45.71 | 0.00 | - | 20 | 0 | 33.06% |
| SPY240816P00590000 | 2024-07-26 4:07PM EDT | 2024-08-16 | 45.61 | 45.36 | 45.72 | +9.86 | +27.58% | 7 | 0 | 16.31% |
| SPY240823P00590000 | 2024-07-10 12:50PM EDT | 2024-08-23 | 30.97 | 45.36 | 45.78 | 0.00 | - | - | 0 | 14.86% |
| SPY240830P00590000 | 2024-07-15 1:53PM EDT | 2024-08-30 | 28.58 | 45.36 | 45.78 | 0.00 | - | 5 | 0 | 13.31% |
| SPY240920P00590000 | 2024-07-25 3:20PM EDT | 2024-09-20 | 48.33 | 45.21 | 45.86 | 0.00 | - | 2 | 1 | 11.08% |
| SPY240930P00590000 | 2024-07-17 9:48AM EDT | 2024-09-30 | 30.20 | 45.17 | 45.96 | 0.00 | - | 16 | 2 | 10.75% |
| SPY241018P00590000 | 2024-07-17 10:13AM EDT | 2024-10-18 | 31.20 | 45.20 | 45.88 | 0.00 | - | 15 | 0 | 9.17% |
| SPY241031P00590000 | 2024-07-23 11:22AM EDT | 2024-10-31 | 32.38 | 45.15 | 45.92 | 0.00 | - | 2 | 5 | 8.72% |
| SPY241115P00590000 | 2024-07-25 11:15AM EDT | 2024-11-15 | 46.03 | 45.16 | 45.92 | 0.00 | - | 2 | 0 | 8.12% |
| SPY241129P00590000 | 2024-07-23 10:31AM EDT | 2024-11-29 | 34.36 | 45.10 | 46.03 | 0.00 | - | 3 | 0 | 8.05% |
| SPY241220P00590000 | 2024-07-25 10:59AM EDT | 2024-12-20 | 47.45 | 45.19 | 46.12 | 0.00 | - | 5 | 7 | 7.71% |
| SPY241231P00590000 | 2024-07-26 10:06AM EDT | 2024-12-31 | 47.36 | 45.15 | 46.26 | -1.60 | -3.27% | 12 | 17 | 7.78% |
| SPY250117P00590000 | 2024-07-25 11:38AM EDT | 2025-01-17 | 44.78 | 45.09 | 46.55 | -2.11 | -4.50% | 1 | 7 | 7.98% |
| SPY250131P00590000 | 2024-07-25 3:09PM EDT | 2025-01-31 | 47.64 | 45.15 | 46.77 | -1.01 | -2.08% | 2 | 4 | 8.05% |
| SPY250321P00590000 | 2024-07-18 10:02AM EDT | 2025-03-21 | 36.17 | 45.79 | 47.24 | 0.00 | - | 2 | 7 | 7.81% |
| SPY250331P00590000 | 2024-07-24 10:50AM EDT | 2025-03-31 | 46.32 | 45.84 | 47.74 | 0.00 | - | 1 | 7 | 8.22% |
| SPY250417P00590000 | 2024-07-15 11:32AM EDT | 2025-04-17 | 32.52 | 46.17 | 47.94 | 0.00 | - | 2 | 2 | 8.16% |
| SPY250620P00590000 | 2024-07-25 4:06PM EDT | 2025-06-20 | 53.35 | 47.19 | 49.17 | 0.00 | - | 114 | 437 | 8.36% |
| SPY250630P00590000 | 2024-07-25 9:30AM EDT | 2025-06-30 | 49.60 | 47.27 | 49.49 | 0.00 | - | 1 | 5 | 8.48% |
| SPY250919P00590000 | 2024-07-24 11:22AM EDT | 2025-09-19 | 51.04 | 48.88 | 51.16 | +1.04 | +2.08% | 1 | 72 | 8.67% |
| SPY251219P00590000 | 2024-07-22 11:06AM EDT | 2025-12-19 | 45.82 | 50.68 | 53.51 | 0.00 | - | 2 | 5 | 9.08% |
| SPY260116P00590000 | 2024-07-25 3:49PM EDT | 2026-01-16 | 55.00 | 51.13 | 54.28 | 0.00 | - | 1 | 284 | 9.21% |
| SPY260618P00590000 | 2024-07-23 3:18PM EDT | 2026-06-18 | 50.64 | 54.11 | 58.17 | 0.00 | - | 4 | 813 | 9.69% |
| SPY261218P00590000 | 2024-07-24 3:18PM EDT | 2026-12-18 | 61.20 | 57.50 | 62.48 | 0.00 | - | 2 | 1,382 | 10.07% |
© 2024 Yahoo. All rights reserved.