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:620.00
CallsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00620000 | 2024-08-26 1:48PM EDT | 2024-09-03 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 35.94% |
| SPY240904C00620000 | 2024-08-27 3:49PM EDT | 2024-09-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 31.25% |
| SPY240905C00620000 | 2024-08-27 10:52AM EDT | 2024-09-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 70 | 28.13% |
| SPY240906C00620000 | 2024-08-29 2:23PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 339 | 25.39% |
| SPY240909C00620000 | 2024-08-28 9:54AM EDT | 2024-09-09 | 0.01 | - | 0.01 | 0.00 | - | - | - | 20.70% |
| SPY240913C00620000 | 2024-08-30 9:35AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 98 | 17.19% |
| SPY240920C00620000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 541 | 2,246 | 15.53% |
| SPY240927C00620000 | 2024-08-30 3:43PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 801 | 108 | 13.82% |
| SPY240930C00620000 | 2024-08-30 3:43PM EDT | 2024-09-30 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 801 | 2,410 | 13.09% |
| SPY241004C00620000 | 2024-08-28 1:49PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 78 | 12.65% |
| SPY241018C00620000 | 2024-08-30 3:25PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 51 | 5,138 | 11.57% |
| SPY241031C00620000 | 2024-08-30 2:29PM EDT | 2024-10-31 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 36 | 1,461 | 11.06% |
| SPY241115C00620000 | 2024-08-30 1:21PM EDT | 2024-11-15 | 0.37 | 0.44 | 0.46 | -0.10 | -21.28% | 41 | 9,266 | 11.66% |
| SPY241129C00620000 | 2024-08-30 4:00PM EDT | 2024-11-29 | 0.68 | 0.67 | 0.71 | +0.09 | +15.25% | 246 | 2,020 | 11.64% |
| SPY241220C00620000 | 2024-08-30 2:24PM EDT | 2024-12-20 | 1.28 | 1.23 | 1.26 | +0.12 | +10.34% | 164 | 4,422 | 11.88% |
| SPY241231C00620000 | 2024-08-30 3:35PM EDT | 2024-12-31 | 1.32 | 1.40 | 1.43 | +0.05 | +3.94% | 58 | 1,779 | 11.68% |
| SPY250117C00620000 | 2024-08-30 3:59PM EDT | 2025-01-17 | 2.10 | 2.00 | 2.03 | +0.31 | +17.32% | 69 | 2,414 | 11.96% |
| SPY250131C00620000 | 2024-08-27 11:37AM EDT | 2025-01-31 | 2.15 | 2.55 | 2.60 | -0.62 | -22.38% | 100 | 134 | 12.21% |
| SPY250228C00620000 | 2024-08-30 12:44PM EDT | 2025-02-28 | 3.20 | 3.80 | 3.88 | -0.13 | -3.90% | 45 | 41 | 12.69% |
| SPY250321C00620000 | 2024-08-30 3:57PM EDT | 2025-03-21 | 5.10 | 4.90 | 4.96 | -0.05 | -0.97% | 11 | 8,883 | 13.05% |
| SPY250331C00620000 | 2024-08-30 3:50PM EDT | 2025-03-31 | 5.33 | 5.19 | 5.28 | +0.64 | +13.65% | 28 | 581 | 13.02% |
| SPY250417C00620000 | 2024-08-30 3:28PM EDT | 2025-04-17 | 5.93 | 6.18 | 6.28 | -0.66 | -10.02% | 1 | 211 | 13.36% |
| SPY250620C00620000 | 2024-08-30 3:50PM EDT | 2025-06-20 | 10.00 | 9.85 | 9.95 | +0.89 | +9.77% | 62 | 7,797 | 14.24% |
| SPY250630C00620000 | 2024-08-30 9:43AM EDT | 2025-06-30 | 9.11 | 10.19 | 10.34 | -1.31 | -12.57% | 15 | 293 | 14.24% |
| SPY250815C00620000 | 2024-08-29 3:44PM EDT | 2025-08-15 | 12.35 | 13.28 | 13.41 | 0.00 | - | 23 | 232 | 14.96% |
| SPY250919C00620000 | 2024-08-28 1:52PM EDT | 2025-09-19 | 14.26 | 15.58 | 15.75 | 0.00 | - | 2 | 1,070 | 15.44% |
| SPY251219C00620000 | 2024-08-30 11:47AM EDT | 2025-12-19 | 19.95 | 21.56 | 21.81 | -1.63 | -7.55% | 3 | 1,713 | 16.51% |
| SPY260116C00620000 | 2024-08-30 3:50PM EDT | 2026-01-16 | 23.16 | 22.68 | 23.31 | +0.60 | +2.66% | 1,129 | 357 | 16.66% |
| SPY260618C00620000 | 2024-08-28 12:43PM EDT | 2026-06-18 | 30.83 | 32.22 | 33.72 | 0.00 | - | 1 | 24 | 18.23% |
| SPY261218C00620000 | 2024-08-30 3:30PM EDT | 2026-12-18 | 43.12 | 43.05 | 44.72 | +1.46 | +3.50% | 1 | 1,264 | 19.42% |
PutsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 2024-10-31 | 60.31 | 56.39 | 57.34 | 0.00 | - | 5 | 0 | 15.30% |
| SPY241115P00620000 | 2024-08-12 3:55PM EDT | 2024-11-15 | 87.60 | 56.45 | 57.28 | 0.00 | - | 1 | 1 | 13.54% |
| SPY241129P00620000 | 2024-07-22 9:36AM EDT | 2024-11-29 | 66.78 | 59.85 | 60.84 | 0.00 | - | 1 | 0 | 18.96% |
| SPY241220P00620000 | 2024-08-26 12:23PM EDT | 2024-12-20 | 59.02 | 56.36 | 57.37 | 0.00 | - | 5 | 5 | 11.44% |
| SPY241231P00620000 | 2024-08-30 12:25PM EDT | 2024-12-31 | 61.27 | 56.28 | 57.44 | +3.27 | +5.64% | 7 | 20 | 11.07% |
| SPY250117P00620000 | 2024-08-02 11:23AM EDT | 2025-01-17 | 90.25 | 56.04 | 57.69 | 0.00 | - | 2 | 0 | 10.87% |
| SPY250321P00620000 | 2024-08-29 10:59AM EDT | 2025-03-21 | 57.84 | 55.92 | 57.90 | 0.00 | - | 2 | 4 | 9.35% |
| SPY250417P00620000 | 2024-08-20 3:27PM EDT | 2025-04-17 | 60.91 | 55.94 | 58.04 | 0.00 | - | - | 0 | 8.97% |
| SPY250620P00620000 | 2024-08-20 3:30PM EDT | 2025-06-20 | 61.09 | 56.14 | 58.55 | 0.00 | - | 8 | 0 | 8.50% |
| SPY250630P00620000 | 2024-07-10 9:30AM EDT | 2025-06-30 | 62.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815P00620000 | 2024-08-28 1:54PM EDT | 2025-08-15 | 63.75 | 56.64 | 58.90 | 0.00 | - | 11 | 13 | 8.12% |
| SPY250919P00620000 | 2024-08-27 1:40PM EDT | 2025-09-19 | 59.07 | 56.90 | 59.36 | 0.00 | - | 1 | 1 | 8.12% |
| SPY251219P00620000 | 2024-08-27 11:39AM EDT | 2025-12-19 | 62.50 | 58.64 | 61.18 | +0.58 | +0.94% | 1 | 13 | 8.49% |
| SPY260116P00620000 | 2024-08-26 10:20AM EDT | 2026-01-16 | 61.95 | 59.05 | 61.96 | 0.00 | - | 1 | 2 | 8.70% |
| SPY260618P00620000 | 2024-07-24 10:02AM EDT | 2026-06-18 | 74.97 | 61.99 | 65.41 | 0.00 | - | 2 | 0 | 9.19% |
| SPY261218P00620000 | 2024-08-30 2:37PM EDT | 2026-12-18 | 69.26 | 64.94 | 69.00 | -1.04 | -1.48% | 1 | 37 | 9.44% |
© 2024 Yahoo. All rights reserved.