SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809C00480000 | 2024-06-28 12:33PM EDT | 480.00 | 70.46 | 74.38 | 74.81 | 0.00 | - | 2 | 0 | 36.36% |
| SPY240809C00490000 | 2024-07-01 10:07AM EDT | 490.00 | 58.62 | 64.52 | 65.06 | 0.00 | - | 1 | 2 | 33.09% |
| SPY240809C00515000 | 2024-07-02 3:32PM EDT | 515.00 | 37.33 | 40.14 | 40.56 | 0.00 | - | 387 | 0 | 23.94% |
| SPY240809C00520000 | 2024-07-01 1:25PM EDT | 520.00 | 29.99 | 35.37 | 35.78 | 0.00 | - | 61 | 81 | 22.22% |
| SPY240809C00525000 | 2024-07-02 3:32PM EDT | 525.00 | 27.96 | 30.67 | 31.08 | 0.00 | - | 386 | 387 | 20.57% |
| SPY240809C00530000 | 2024-07-01 12:47PM EDT | 530.00 | 21.34 | 26.07 | 26.47 | 0.00 | - | 1 | 11 | 18.96% |
| SPY240809C00531000 | 2024-07-03 9:30AM EDT | 531.00 | 23.07 | 25.38 | 25.48 | +0.71 | +3.18% | 1 | 12 | 18.49% |
| SPY240809C00532000 | 2024-06-28 3:59PM EDT | 532.00 | 19.28 | 24.45 | 24.55 | 0.00 | - | 1 | 0 | 18.13% |
| SPY240809C00533000 | 2024-06-27 2:10PM EDT | 533.00 | 19.66 | 23.38 | 23.69 | 0.00 | - | - | 0 | 17.89% |
| SPY240809C00535000 | 2024-07-01 1:28PM EDT | 535.00 | 17.14 | 21.78 | 22.01 | 0.00 | - | 3 | 0 | 17.43% |
| SPY240809C00537000 | 2024-07-03 9:30AM EDT | 537.00 | 17.92 | 20.06 | 20.27 | +3.52 | +24.44% | 1 | 0 | 16.83% |
| SPY240809C00538000 | 2024-06-28 2:08PM EDT | 538.00 | 15.96 | 19.03 | 19.29 | 0.00 | - | 2 | 0 | 16.34% |
| SPY240809C00539000 | 2024-07-03 11:25AM EDT | 539.00 | 17.37 | 18.39 | 18.48 | +3.22 | +22.76% | 2 | 0 | 16.11% |
| SPY240809C00540000 | 2024-07-03 1:13PM EDT | 540.00 | 17.46 | 17.36 | 17.74 | +4.06 | +30.30% | 1 | 22 | 15.98% |
| SPY240809C00541000 | 2024-07-03 10:38AM EDT | 541.00 | 15.32 | 16.53 | 16.91 | +2.58 | +20.25% | 15 | 4 | 15.69% |
| SPY240809C00542000 | 2024-07-03 9:30AM EDT | 542.00 | 16.10 | 15.93 | 16.01 | +3.17 | +24.52% | 3 | 0 | 15.28% |
| SPY240809C00542500 | 2024-07-02 2:12PM EDT | 542.50 | 12.84 | 15.38 | 15.70 | 0.00 | - | 4 | 0 | 15.29% |
| SPY240809C00543000 | 2024-07-03 10:04AM EDT | 543.00 | 15.16 | 15.12 | 15.30 | +2.11 | +16.17% | 6 | 0 | 15.15% |
| SPY240809C00544000 | 2024-07-03 1:08PM EDT | 544.00 | 14.31 | 14.29 | 14.37 | +1.96 | +15.87% | 4 | 53 | 14.67% |
| SPY240809C00545000 | 2024-07-03 12:38PM EDT | 545.00 | 13.32 | 13.55 | 13.57 | +1.56 | +13.27% | 20 | 115 | 14.37% |
| SPY240809C00546000 | 2024-07-03 12:53PM EDT | 546.00 | 12.65 | 12.61 | 12.88 | +2.31 | +22.34% | 6 | 291 | 14.22% |
| SPY240809C00547000 | 2024-07-03 12:16PM EDT | 547.00 | 11.89 | 11.92 | 12.25 | +1.55 | +14.99% | 9 | 0 | 14.13% |
| SPY240809C00547500 | 2024-07-03 12:58PM EDT | 547.50 | 11.89 | 11.63 | 11.78 | +2.39 | +25.16% | 20 | 140 | 13.85% |
| SPY240809C00548000 | 2024-07-03 1:10PM EDT | 548.00 | 11.37 | 11.33 | 11.53 | +1.77 | +18.44% | 23 | 0 | 13.89% |
| SPY240809C00549000 | 2024-07-03 1:14PM EDT | 549.00 | 10.60 | 10.51 | 10.56 | +1.47 | +16.10% | 65 | 0 | 13.27% |
| SPY240809C00550000 | 2024-07-03 1:14PM EDT | 550.00 | 9.95 | 9.85 | 9.89 | +1.58 | +18.88% | 236 | 296 | 13.07% |
| SPY240809C00551000 | 2024-07-03 1:00PM EDT | 551.00 | 9.29 | 9.13 | 9.35 | +1.92 | +26.05% | 44 | 131 | 13.02% |
| SPY240809C00552000 | 2024-07-03 12:56PM EDT | 552.00 | 8.77 | 8.66 | 8.66 | +1.68 | +23.70% | 32 | 21 | 12.74% |
| SPY240809C00552500 | 2024-07-03 12:59PM EDT | 552.50 | 8.36 | 8.26 | 8.35 | +2.03 | +32.07% | 32 | 0 | 12.64% |
| SPY240809C00553000 | 2024-07-03 12:51PM EDT | 553.00 | 7.92 | 7.95 | 8.04 | +2.69 | +51.43% | 7 | 34 | 12.53% |
| SPY240809C00554000 | 2024-07-03 12:50PM EDT | 554.00 | 7.09 | 7.43 | 7.47 | +1.48 | +26.38% | 92 | 65 | 12.36% |
| SPY240809C00555000 | 2024-07-03 1:14PM EDT | 555.00 | 6.85 | 6.80 | 6.81 | +1.37 | +25.00% | 316 | 0 | 12.04% |
| SPY240809C00556000 | 2024-07-03 12:53PM EDT | 556.00 | 6.22 | 6.25 | 6.33 | +1.25 | +25.15% | 34 | 0 | 11.95% |
| SPY240809C00557000 | 2024-07-03 12:56PM EDT | 557.00 | 5.93 | 5.83 | 5.81 | +1.21 | +25.64% | 62 | 473 | 11.77% |
| SPY240809C00557500 | 2024-07-03 1:00PM EDT | 557.50 | 5.55 | 5.57 | 5.56 | +1.40 | +33.73% | 41 | 0 | 11.68% |
| SPY240809C00558000 | 2024-07-03 12:12PM EDT | 558.00 | 5.04 | 5.24 | 5.32 | +0.97 | +23.83% | 61 | 0 | 11.60% |
| SPY240809C00559000 | 2024-07-03 12:09PM EDT | 559.00 | 4.55 | 4.86 | 4.86 | +1.18 | +35.01% | 172 | 0 | 11.45% |
| SPY240809C00560000 | 2024-07-03 1:04PM EDT | 560.00 | 4.43 | 4.34 | 4.42 | +1.42 | +47.18% | 218 | 515 | 11.29% |
| SPY240809C00561000 | 2024-07-03 1:05PM EDT | 561.00 | 4.03 | 3.94 | 4.01 | +1.32 | +48.71% | 84 | 608 | 11.15% |
| SPY240809C00562000 | 2024-07-03 1:03PM EDT | 562.00 | 3.63 | 3.56 | 3.63 | +0.93 | +34.44% | 35 | 0 | 11.02% |
| SPY240809C00565000 | 2024-07-03 1:04PM EDT | 565.00 | 2.64 | 2.62 | 2.65 | +0.83 | +45.86% | 164 | 874 | 10.68% |
| SPY240809C00570000 | 2024-07-03 12:43PM EDT | 570.00 | 1.39 | 1.43 | 1.47 | +0.38 | +37.62% | 354 | 158 | 10.21% |
| SPY240809C00575000 | 2024-07-03 1:11PM EDT | 575.00 | 0.75 | 0.74 | 0.76 | +0.24 | +47.06% | 246 | 0 | 9.88% |
| SPY240809C00580000 | 2024-07-03 1:11PM EDT | 580.00 | 0.39 | 0.37 | 0.39 | +0.15 | +62.50% | 76 | 78 | 9.78% |
| SPY240809C00585000 | 2024-07-03 12:50PM EDT | 585.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 55 | 362 | 9.89% |
| SPY240809C00590000 | 2024-07-03 1:10PM EDT | 590.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 17 | 0 | 10.11% |
| SPY240809C00595000 | 2024-07-03 1:09PM EDT | 595.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 77 | 167 | 10.74% |
| SPY240809C00600000 | 2024-07-03 1:12PM EDT | 600.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 77 | 64 | 11.38% |
| SPY240809C00605000 | 2024-07-03 1:09PM EDT | 605.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 76 | 8 | 12.11% |
| SPY240809C00610000 | 2024-07-03 1:11PM EDT | 610.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 115 | 17 | 12.79% |
| SPY240809C00615000 | 2024-07-03 10:08AM EDT | 615.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 18 | 13.33% |
| SPY240809C00620000 | 2024-07-03 12:08PM EDT | 620.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,503 | 0 | 14.21% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809P00450000 | 2024-07-03 12:51PM EDT | 450.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 593 | 0 | 28.17% |
| SPY240809P00455000 | 2024-07-03 1:05PM EDT | 455.00 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 7 | 0 | 27.00% |
| SPY240809P00460000 | 2024-07-03 12:10PM EDT | 460.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 3 | 65 | 26.03% |
| SPY240809P00465000 | 2024-07-02 3:02PM EDT | 465.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 1 | 26 | 24.81% |
| SPY240809P00470000 | 2024-07-03 12:47PM EDT | 470.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 14 | 0 | 23.90% |
| SPY240809P00475000 | 2024-07-03 11:07AM EDT | 475.00 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 210 | 20 | 22.78% |
| SPY240809P00480000 | 2024-07-03 10:52AM EDT | 480.00 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 68 | 28 | 21.75% |
| SPY240809P00485000 | 2024-07-03 12:11PM EDT | 485.00 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 8 | 0 | 20.87% |
| SPY240809P00490000 | 2024-07-03 12:33PM EDT | 490.00 | 0.37 | 0.37 | 0.39 | -0.04 | -9.76% | 211 | 286 | 19.83% |
| SPY240809P00495000 | 2024-07-03 10:40AM EDT | 495.00 | 0.44 | 0.42 | 0.43 | -0.09 | -16.98% | 26 | 444 | 18.71% |
| SPY240809P00500000 | 2024-07-03 12:38PM EDT | 500.00 | 0.50 | 0.48 | 0.50 | -0.04 | -7.41% | 31 | 0 | 17.75% |
| SPY240809P00505000 | 2024-07-03 11:42AM EDT | 505.00 | 0.61 | 0.58 | 0.59 | -0.05 | -7.58% | 2 | 201 | 16.81% |
| SPY240809P00510000 | 2024-07-03 12:43PM EDT | 510.00 | 0.71 | 0.69 | 0.72 | -0.08 | -10.13% | 27 | 0 | 15.94% |
| SPY240809P00515000 | 2024-07-03 12:42PM EDT | 515.00 | 0.85 | 0.83 | 0.87 | -0.14 | -14.14% | 178 | 562 | 15.00% |
| SPY240809P00520000 | 2024-07-03 1:13PM EDT | 520.00 | 1.05 | 1.04 | 1.08 | -0.19 | -15.32% | 89 | 0 | 14.12% |
| SPY240809P00525000 | 2024-07-03 1:13PM EDT | 525.00 | 1.34 | 1.31 | 1.34 | -0.26 | -16.25% | 150 | 437 | 13.18% |
| SPY240809P00526000 | 2024-07-03 12:42PM EDT | 526.00 | 1.43 | 1.40 | 1.42 | -0.24 | -14.37% | 6 | 107 | 13.04% |
| SPY240809P00527000 | 2024-07-03 12:54PM EDT | 527.00 | 1.46 | 1.46 | 1.49 | -0.27 | -15.61% | 8 | 36 | 12.86% |
| SPY240809P00528000 | 2024-07-03 12:16PM EDT | 528.00 | 1.57 | 1.53 | 1.58 | -0.24 | -13.26% | 60 | 50 | 12.72% |
| SPY240809P00529000 | 2024-07-03 12:56PM EDT | 529.00 | 1.60 | 1.63 | 1.65 | -0.30 | -15.79% | 322 | 31 | 12.52% |
| SPY240809P00530000 | 2024-07-03 1:13PM EDT | 530.00 | 1.70 | 1.69 | 1.74 | -0.35 | -17.07% | 494 | 188 | 12.35% |
| SPY240809P00531000 | 2024-07-03 12:56PM EDT | 531.00 | 1.76 | 1.78 | 1.84 | -0.43 | -19.63% | 13 | 65 | 12.20% |
| SPY240809P00532000 | 2024-07-03 12:11PM EDT | 532.00 | 2.02 | 1.89 | 1.93 | -0.27 | -11.79% | 423 | 83 | 12.01% |
| SPY240809P00532500 | 2024-07-03 12:11PM EDT | 532.50 | 2.06 | 1.94 | 1.99 | -1.64 | -44.32% | 266 | 7 | 11.94% |
| SPY240809P00533000 | 2024-07-03 12:45PM EDT | 533.00 | 2.09 | 2.01 | 2.03 | -0.32 | -13.28% | 134 | 0 | 11.82% |
| SPY240809P00534000 | 2024-07-03 12:53PM EDT | 534.00 | 2.12 | 2.09 | 2.14 | -0.49 | -18.77% | 125 | 38 | 11.64% |
| SPY240809P00535000 | 2024-07-03 1:05PM EDT | 535.00 | 2.22 | 2.21 | 2.29 | -0.49 | -18.08% | 161 | 0 | 11.53% |
| SPY240809P00536000 | 2024-07-03 11:47AM EDT | 536.00 | 2.35 | 2.34 | 2.38 | -1.27 | -35.08% | 19 | 46 | 11.28% |
| SPY240809P00537000 | 2024-07-03 12:55PM EDT | 537.00 | 2.48 | 2.49 | 2.55 | -0.54 | -17.88% | 117 | 0 | 11.17% |
| SPY240809P00537500 | 2024-07-03 1:08PM EDT | 537.50 | 2.56 | 2.55 | 2.61 | -1.54 | -37.56% | 22 | 25 | 11.06% |
| SPY240809P00538000 | 2024-07-03 10:56AM EDT | 538.00 | 2.95 | 2.61 | 2.70 | -0.16 | -5.14% | 13 | 45 | 11.00% |
| SPY240809P00539000 | 2024-07-03 12:30PM EDT | 539.00 | 2.76 | 2.76 | 2.85 | -0.54 | -16.36% | 81 | 87 | 10.82% |
| SPY240809P00540000 | 2024-07-03 1:02PM EDT | 540.00 | 2.99 | 2.93 | 3.00 | -0.63 | -17.40% | 75 | 0 | 10.61% |
| SPY240809P00541000 | 2024-07-03 1:10PM EDT | 541.00 | 3.13 | 3.12 | 3.15 | -0.75 | -19.33% | 627 | 54 | 10.39% |
| SPY240809P00542000 | 2024-07-03 12:55PM EDT | 542.00 | 3.28 | 3.34 | 3.37 | -0.84 | -20.39% | 508 | 62 | 10.26% |
| SPY240809P00542500 | 2024-07-03 1:06PM EDT | 542.50 | 3.47 | 3.43 | 3.50 | -1.34 | -27.86% | 5 | 80 | 10.22% |
| SPY240809P00543000 | 2024-07-03 1:05PM EDT | 543.00 | 3.53 | 3.51 | 3.60 | -1.20 | -25.37% | 85 | 109 | 10.13% |
| SPY240809P00544000 | 2024-07-03 12:31PM EDT | 544.00 | 3.91 | 3.77 | 3.83 | -0.62 | -13.69% | 66 | 266 | 9.96% |
| SPY240809P00545000 | 2024-07-03 12:58PM EDT | 545.00 | 4.00 | 3.97 | 4.06 | -0.70 | -14.89% | 186 | 357 | 9.78% |
| SPY240809P00546000 | 2024-07-03 12:43PM EDT | 546.00 | 4.45 | 4.25 | 4.32 | -0.85 | -16.04% | 89 | 0 | 9.61% |
| SPY240809P00547000 | 2024-07-03 12:54PM EDT | 547.00 | 4.54 | 4.54 | 4.58 | -1.13 | -19.93% | 74 | 0 | 9.42% |
| SPY240809P00547500 | 2024-07-03 12:42PM EDT | 547.50 | 4.81 | 4.69 | 4.73 | -0.89 | -15.61% | 48 | 193 | 9.35% |
| SPY240809P00548000 | 2024-07-03 1:01PM EDT | 548.00 | 4.80 | 4.78 | 4.88 | -1.10 | -18.64% | 105 | 91 | 9.26% |
| SPY240809P00549000 | 2024-07-03 12:59PM EDT | 549.00 | 5.18 | 5.12 | 5.16 | -1.29 | -19.94% | 137 | 1,012 | 9.04% |
| SPY240809P00550000 | 2024-07-03 1:00PM EDT | 550.00 | 5.46 | 5.48 | 5.53 | -1.19 | -17.89% | 150 | 191 | 8.92% |
| SPY240809P00551000 | 2024-07-03 1:10PM EDT | 551.00 | 5.81 | 5.81 | 5.88 | -1.19 | -17.00% | 149 | 27 | 8.73% |
| SPY240809P00552000 | 2024-07-03 1:13PM EDT | 552.00 | 6.25 | 6.14 | 6.26 | -1.49 | -19.25% | 222 | 0 | 8.55% |
| SPY240809P00552500 | 2024-07-03 12:50PM EDT | 552.50 | 6.65 | 6.44 | 6.49 | -1.13 | -14.52% | 16 | 2 | 8.50% |
| SPY240809P00554000 | 2024-07-02 2:43PM EDT | 554.00 | 8.87 | 6.99 | 7.11 | 0.00 | - | 1 | 0 | 8.20% |
| SPY240809P00555000 | 2024-07-03 11:31AM EDT | 555.00 | 8.33 | 7.49 | 7.58 | -1.69 | -16.87% | 512 | 3 | 8.02% |
| SPY240809P00556000 | 2024-07-02 1:58PM EDT | 556.00 | 10.20 | 7.95 | 8.09 | 0.00 | - | 1 | 3 | 7.86% |
© 2024 Yahoo. All rights reserved.