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:
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708C00400000 | 2024-06-27 3:58PM EDT | 400.00 | 146.52 | 154.12 | 154.76 | 0.00 | - | - | 2 | 124.41% |
| SPY240708C00450000 | 2024-07-05 10:42AM EDT | 450.00 | 102.49 | 104.10 | 104.78 | +7.30 | +7.67% | 1 | 2 | 84.96% |
| SPY240708C00470000 | 2024-07-01 3:16PM EDT | 470.00 | 75.45 | 84.13 | 84.78 | 0.00 | - | 1 | 2 | 69.14% |
| SPY240708C00481000 | 2024-06-28 12:02PM EDT | 481.00 | 67.45 | 73.13 | 73.78 | 0.00 | - | 6 | 6 | 60.55% |
| SPY240708C00505000 | 2024-06-27 10:14AM EDT | 505.00 | 42.60 | 49.14 | 49.78 | 0.00 | - | - | 1 | 42.09% |
| SPY240708C00510000 | 2024-07-05 11:36AM EDT | 510.00 | 42.96 | 44.14 | 44.79 | +6.66 | +18.35% | 4 | 2 | 38.67% |
| SPY240708C00520000 | 2024-07-02 10:51AM EDT | 520.00 | 26.26 | 34.15 | 34.80 | 0.00 | - | 2 | 15 | 31.20% |
| SPY240708C00529000 | 2024-07-05 3:41PM EDT | 529.00 | 25.67 | 25.16 | 25.82 | +9.04 | +54.36% | 1 | 10 | 24.56% |
| SPY240708C00530000 | 2024-07-05 11:50AM EDT | 530.00 | 23.70 | 24.16 | 24.82 | +2.60 | +12.32% | 7 | 34 | 23.73% |
| SPY240708C00532000 | 2024-06-25 4:13PM EDT | 532.00 | 14.52 | 22.16 | 22.81 | 0.00 | - | - | 0 | 21.88% |
| SPY240708C00533000 | 2024-07-05 4:08PM EDT | 533.00 | 21.48 | 21.16 | 21.81 | +3.08 | +16.74% | 4 | 11 | 21.07% |
| SPY240708C00534000 | 2024-07-01 1:44PM EDT | 534.00 | 12.00 | 20.16 | 20.82 | 0.00 | - | 3 | 3 | 20.46% |
| SPY240708C00535000 | 2024-07-05 3:01PM EDT | 535.00 | 19.44 | 19.16 | 19.81 | +3.22 | +19.85% | 1 | 32 | 19.43% |
| SPY240708C00536000 | 2024-07-05 4:01PM EDT | 536.00 | 18.22 | 18.16 | 18.81 | +4.08 | +28.85% | 7 | 32 | 18.60% |
| SPY240708C00537000 | 2024-07-05 2:05PM EDT | 537.00 | 17.14 | 17.16 | 17.81 | +4.09 | +31.34% | 10 | 40 | 17.77% |
| SPY240708C00538000 | 2024-07-05 3:44PM EDT | 538.00 | 16.82 | 16.16 | 16.81 | +6.07 | +56.47% | 7 | 56 | 16.94% |
| SPY240708C00539000 | 2024-07-05 3:59PM EDT | 539.00 | 15.73 | 15.17 | 15.81 | +2.96 | +23.18% | 83 | 555 | 16.09% |
| SPY240708C00540000 | 2024-07-05 3:59PM EDT | 540.00 | 14.73 | 14.17 | 14.81 | +2.69 | +22.34% | 104 | 737 | 15.24% |
| SPY240708C00541000 | 2024-07-05 3:27PM EDT | 541.00 | 13.62 | 13.17 | 13.81 | +3.22 | +30.96% | 51 | 261 | 14.41% |
| SPY240708C00542000 | 2024-07-05 4:07PM EDT | 542.00 | 12.37 | 12.17 | 12.81 | +2.54 | +25.84% | 81 | 745 | 13.53% |
| SPY240708C00543000 | 2024-07-05 3:50PM EDT | 543.00 | 12.00 | 11.19 | 11.81 | +3.12 | +35.14% | 546 | 686 | 12.67% |
| SPY240708C00544000 | 2024-07-05 4:13PM EDT | 544.00 | 10.46 | 10.19 | 10.81 | +2.57 | +32.57% | 194 | 1,082 | 11.79% |
| SPY240708C00545000 | 2024-07-05 4:01PM EDT | 545.00 | 9.44 | 9.20 | 9.82 | +2.50 | +36.02% | 342 | 1,681 | 11.04% |
| SPY240708C00546000 | 2024-07-05 3:56PM EDT | 546.00 | 9.00 | 8.18 | 8.83 | +2.97 | +49.25% | 667 | 1,837 | 10.25% |
| SPY240708C00547000 | 2024-07-05 4:12PM EDT | 547.00 | 7.47 | 7.22 | 7.83 | +2.32 | +45.05% | 547 | 2,737 | 9.33% |
| SPY240708C00548000 | 2024-07-05 4:03PM EDT | 548.00 | 6.46 | 6.20 | 6.82 | +2.18 | +50.93% | 1,155 | 2,965 | 8.28% |
| SPY240708C00549000 | 2024-07-05 4:06PM EDT | 549.00 | 5.46 | 5.30 | 5.84 | +2.01 | +58.26% | 2,640 | 2,679 | 7.52% |
| SPY240708C00550000 | 2024-07-05 4:14PM EDT | 550.00 | 4.57 | 4.36 | 4.88 | +1.82 | +66.18% | 6,257 | 4,199 | 6.89% |
| SPY240708C00551000 | 2024-07-05 4:13PM EDT | 551.00 | 3.58 | 3.61 | 3.70 | +1.48 | +70.48% | 14,737 | 3,736 | 4.03% |
| SPY240708C00552000 | 2024-07-05 4:13PM EDT | 552.00 | 2.72 | 2.75 | 2.97 | +1.16 | +74.36% | 49,395 | 2,994 | 5.29% |
| SPY240708C00553000 | 2024-07-05 4:14PM EDT | 553.00 | 1.90 | 1.71 | 1.95 | +0.82 | +75.93% | 74,576 | 9,666 | 3.90% |
| SPY240708C00554000 | 2024-07-05 4:14PM EDT | 554.00 | 1.22 | 1.19 | 1.27 | +0.47 | +62.67% | 77,434 | 3,214 | 3.95% |
| SPY240708C00555000 | 2024-07-05 4:14PM EDT | 555.00 | 0.68 | 0.67 | 0.68 | +0.22 | +47.83% | 97,143 | 13,944 | 3.66% |
| SPY240708C00556000 | 2024-07-05 4:14PM EDT | 556.00 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 39,020 | 3,023 | 3.68% |
| SPY240708C00557000 | 2024-07-05 4:14PM EDT | 557.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 28,916 | 2,384 | 3.79% |
| SPY240708C00558000 | 2024-07-05 4:14PM EDT | 558.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 17,039 | 1,252 | 3.91% |
| SPY240708C00559000 | 2024-07-05 4:14PM EDT | 559.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 8,752 | 658 | 4.05% |
| SPY240708C00560000 | 2024-07-05 4:14PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7,995 | 3,474 | 4.49% |
| SPY240708C00561000 | 2024-07-05 4:14PM EDT | 561.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,554 | 742 | 5.18% |
| SPY240708C00562000 | 2024-07-05 4:12PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,135 | 1,270 | 5.37% |
| SPY240708C00563000 | 2024-07-05 3:51PM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 170 | 6.06% |
| SPY240708C00564000 | 2024-07-05 3:58PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 869 | 340 | 6.64% |
| SPY240708C00565000 | 2024-07-05 3:57PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,227 | 520 | 7.23% |
| SPY240708C00570000 | 2024-07-05 3:51PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 673 | 10.16% |
| SPY240708C00575000 | 2024-07-05 1:45PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 110 | 13.09% |
| SPY240708C00580000 | 2024-07-05 3:19PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 15.82% |
| SPY240708C00585000 | 2024-07-01 10:51AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 12.50% |
| SPY240708C00590000 | 2024-06-25 2:31PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 21.09% |
| SPY240708C00595000 | 2024-07-05 3:27PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 23.83% |
| SPY240708C00600000 | 2024-06-28 3:28PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 26.17% |
| SPY240708C00605000 | 2024-06-27 12:49PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.91% |
| SPY240708C00615000 | 2024-07-03 12:58PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 33.59% |
| SPY240708C00620000 | 2024-07-03 12:57PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 43 | 35.94% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00390000 | 2024-07-02 2:48PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
| SPY240708P00400000 | 2024-06-26 11:07AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 93.75% |
| SPY240708P00440000 | 2024-06-27 2:14PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 271 | 67.19% |
| SPY240708P00445000 | 2024-07-01 10:27AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 64.06% |
| SPY240708P00450000 | 2024-06-27 11:40AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 60.94% |
| SPY240708P00455000 | 2024-07-03 1:02PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 57.81% |
| SPY240708P00460000 | 2024-07-03 12:15PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 451 | 56.25% |
| SPY240708P00465000 | 2024-07-02 3:21PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 52 | 53.13% |
| SPY240708P00466000 | 2024-07-02 3:39PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 156 | 51.56% |
| SPY240708P00469000 | 2024-06-28 12:18PM EDT | 469.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 246 | 246 | 50.00% |
| SPY240708P00470000 | 2024-07-01 12:43PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 40 | 50.00% |
| SPY240708P00471000 | 2024-06-28 12:04PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 45 | 51.56% |
| SPY240708P00473000 | 2024-06-27 10:58AM EDT | 473.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 277 | 50.78% |
| SPY240708P00475000 | 2024-07-01 11:30AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 561 | 166 | 49.22% |
| SPY240708P00476000 | 2024-07-03 11:40AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 201 | 48.44% |
| SPY240708P00477000 | 2024-07-03 11:53AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 431 | 48.44% |
| SPY240708P00478000 | 2024-07-01 11:32AM EDT | 478.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 520 | 47.66% |
| SPY240708P00479000 | 2024-07-03 12:05PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 653 | 46.88% |
| SPY240708P00481000 | 2024-06-26 11:54AM EDT | 481.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 100 | 45.31% |
| SPY240708P00483000 | 2024-07-03 1:12PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 202 | 44.53% |
| SPY240708P00484000 | 2024-07-03 12:54PM EDT | 484.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 43.75% |
| SPY240708P00485000 | 2024-07-03 12:54PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 678 | 42.97% |
| SPY240708P00486000 | 2024-07-03 1:07PM EDT | 486.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 332 | 42.19% |
| SPY240708P00488000 | 2024-07-03 12:47PM EDT | 488.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 474 | 1,129 | 41.41% |
| SPY240708P00489000 | 2024-07-03 12:46PM EDT | 489.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 715 | 40.63% |
| SPY240708P00490000 | 2024-07-03 12:51PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 542 | 1,589 | 39.84% |
| SPY240708P00492000 | 2024-07-02 12:32PM EDT | 492.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 39.06% |
| SPY240708P00496000 | 2024-07-03 12:08PM EDT | 496.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 223 | 297 | 36.72% |
| SPY240708P00497000 | 2024-07-05 4:14PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 569 | 17 | 35.94% |
| SPY240708P00498000 | 2024-07-05 3:50PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,320 | 122 | 35.16% |
| SPY240708P00499000 | 2024-07-05 4:04PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 210 | 200 | 34.77% |
| SPY240708P00500000 | 2024-07-05 4:06PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 209 | 594 | 34.38% |
| SPY240708P00505000 | 2024-07-05 3:05PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 193 | 1,601 | 31.25% |
| SPY240708P00510000 | 2024-07-05 1:12PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,460 | 1,092 | 30.08% |
| SPY240708P00515000 | 2024-07-05 10:39AM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 8,146 | 26.95% |
| SPY240708P00520000 | 2024-07-05 3:54PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 6,939 | 23.83% |
| SPY240708P00525000 | 2024-07-05 3:00PM EDT | 525.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 333 | 711 | 20.51% |
| SPY240708P00526000 | 2024-07-05 2:09PM EDT | 526.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,171 | 1,429 | 19.92% |
| SPY240708P00527000 | 2024-07-05 3:16PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 847 | 1,560 | 19.34% |
| SPY240708P00528000 | 2024-07-05 3:20PM EDT | 528.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 138 | 389 | 18.75% |
| SPY240708P00529000 | 2024-07-05 3:17PM EDT | 529.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,294 | 995 | 17.97% |
| SPY240708P00530000 | 2024-07-05 4:00PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 192 | 2,076 | 17.38% |
| SPY240708P00531000 | 2024-07-05 3:58PM EDT | 531.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,647 | 713 | 16.80% |
| SPY240708P00532000 | 2024-07-05 4:00PM EDT | 532.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 353 | 772 | 16.02% |
| SPY240708P00533000 | 2024-07-05 4:09PM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 562 | 1,900 | 15.43% |
| SPY240708P00534000 | 2024-07-05 4:13PM EDT | 534.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,983 | 1,930 | 15.63% |
| SPY240708P00535000 | 2024-07-05 4:06PM EDT | 535.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 842 | 3,240 | 14.84% |
| SPY240708P00536000 | 2024-07-05 4:02PM EDT | 536.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 629 | 1,924 | 14.26% |
| SPY240708P00537000 | 2024-07-05 4:03PM EDT | 537.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 808 | 1,935 | 13.58% |
| SPY240708P00538000 | 2024-07-05 4:03PM EDT | 538.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5,058 | 2,841 | 12.89% |
| SPY240708P00539000 | 2024-07-05 4:05PM EDT | 539.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,020 | 1,473 | 12.21% |
| SPY240708P00540000 | 2024-07-05 4:08PM EDT | 540.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,995 | 7,905 | 11.52% |
| SPY240708P00541000 | 2024-07-05 4:14PM EDT | 541.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,531 | 1,839 | 10.84% |
| SPY240708P00542000 | 2024-07-05 4:14PM EDT | 542.00 | 0.02 | 0.03 | 0.04 | -0.12 | -85.71% | 6,117 | 2,963 | 10.55% |
| SPY240708P00543000 | 2024-07-05 4:07PM EDT | 543.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 5,516 | 3,146 | 9.82% |
| SPY240708P00544000 | 2024-07-05 4:14PM EDT | 544.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 6,140 | 2,605 | 9.08% |
| SPY240708P00545000 | 2024-07-05 4:14PM EDT | 545.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 15,760 | 6,086 | 8.64% |
| SPY240708P00546000 | 2024-07-05 4:12PM EDT | 546.00 | 0.04 | 0.04 | 0.05 | -0.32 | -88.89% | 11,737 | 3,604 | 7.91% |
| SPY240708P00547000 | 2024-07-05 4:14PM EDT | 547.00 | 0.05 | 0.05 | 0.06 | -0.43 | -89.58% | 20,745 | 4,519 | 7.35% |
| SPY240708P00548000 | 2024-07-05 4:14PM EDT | 548.00 | 0.08 | 0.07 | 0.08 | -0.54 | -87.10% | 21,946 | 3,087 | 6.93% |
| SPY240708P00549000 | 2024-07-05 4:14PM EDT | 549.00 | 0.09 | 0.09 | 0.10 | -0.74 | -89.16% | 26,735 | 3,351 | 6.37% |
| SPY240708P00550000 | 2024-07-05 4:14PM EDT | 550.00 | 0.14 | 0.13 | 0.14 | -0.97 | -87.39% | 54,139 | 4,225 | 5.93% |
| SPY240708P00551000 | 2024-07-05 4:14PM EDT | 551.00 | 0.20 | 0.20 | 0.21 | -1.26 | -86.30% | 62,991 | 1,346 | 5.58% |
| SPY240708P00552000 | 2024-07-05 4:14PM EDT | 552.00 | 0.32 | 0.31 | 0.32 | -1.59 | -83.25% | 78,042 | 899 | 5.23% |
| SPY240708P00553000 | 2024-07-05 4:14PM EDT | 553.00 | 0.48 | 0.47 | 0.49 | -2.01 | -80.72% | 84,037 | 368 | 4.87% |
| SPY240708P00554000 | 2024-07-05 4:14PM EDT | 554.00 | 0.77 | 0.76 | 0.78 | -2.31 | -75.00% | 57,550 | 724 | 4.62% |
| SPY240708P00555000 | 2024-07-05 4:14PM EDT | 555.00 | 1.22 | 1.21 | 1.22 | -2.70 | -68.88% | 46,812 | 78 | 4.44% |
| SPY240708P00558000 | 2024-07-05 4:13PM EDT | 558.00 | 3.65 | 3.54 | 3.65 | -2.74 | -42.88% | 265 | 52 | 5.85% |
| SPY240708P00560000 | 2024-07-05 3:49PM EDT | 560.00 | 5.15 | 5.31 | 5.91 | -3.53 | -40.67% | 83 | 8 | 9.90% |
| SPY240708P00615000 | 2024-06-26 3:26PM EDT | 615.00 | 70.44 | 60.28 | 60.91 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.