SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 265.00 | 281.16 | 283.48 | 285.02 | 0.00 | - | 2 | 2 | 76.27% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 270.00 | 275.40 | 278.61 | 280.14 | 0.00 | - | 2 | 0 | 74.96% |
| SPY241115C00295000 | 2024-06-18 10:55AM EDT | 295.00 | 256.58 | 254.78 | 255.81 | 0.00 | - | - | 0 | 69.45% |
| SPY241115C00300000 | 2024-06-03 9:58AM EDT | 300.00 | 233.42 | 249.96 | 250.94 | 0.00 | - | 16 | 16 | 68.26% |
| SPY241115C00310000 | 2024-06-21 9:48AM EDT | 310.00 | 240.26 | 240.19 | 241.19 | 0.00 | - | 2 | 1 | 65.74% |
| SPY241115C00330000 | 2024-06-20 9:53AM EDT | 330.00 | 225.53 | 220.68 | 221.84 | 0.00 | - | - | 19 | 61.01% |
| SPY241115C00340000 | 2024-06-17 3:04PM EDT | 340.00 | 213.50 | 210.98 | 211.85 | 0.00 | - | - | 0 | 58.40% |
| SPY241115C00350000 | 2024-06-18 12:10PM EDT | 350.00 | 204.03 | 200.85 | 202.13 | 0.00 | - | - | 1 | 55.67% |
| SPY241115C00360000 | 2024-06-25 10:57AM EDT | 360.00 | 191.31 | 191.47 | 192.77 | -1.13 | -0.59% | 4 | 4 | 54.09% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 370.00 | 179.55 | 181.44 | 182.71 | 0.00 | - | - | 1 | 51.20% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 375.00 | 174.60 | 176.65 | 177.97 | 0.00 | - | 2 | 2 | 50.25% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 380.00 | 175.20 | 171.78 | 173.01 | 0.00 | - | 2 | 1 | 50.10% |
| SPY241115C00385000 | 2024-06-18 1:55PM EDT | 385.00 | 170.78 | 166.86 | 168.17 | 0.00 | - | - | 2 | 48.99% |
| SPY241115C00400000 | 2024-06-05 10:17AM EDT | 400.00 | 138.26 | 152.53 | 153.70 | 0.00 | - | - | 1 | 45.74% |
| SPY241115C00425000 | 2024-06-17 3:48PM EDT | 425.00 | 131.25 | 128.66 | 129.74 | 0.00 | - | - | 2 | 40.51% |
| SPY241115C00430000 | 2024-06-20 4:10PM EDT | 430.00 | 125.96 | 123.48 | 124.88 | 0.00 | - | 1 | 2 | 39.36% |
| SPY241115C00440000 | 2024-06-25 1:56PM EDT | 440.00 | 114.85 | 114.21 | 115.29 | +4.08 | +3.68% | 3 | 3 | 37.22% |
| SPY241115C00445000 | 2024-06-14 3:51PM EDT | 445.00 | 106.77 | 109.53 | 110.61 | 0.00 | - | 1 | 3 | 36.28% |
| SPY241115C00450000 | 2024-06-21 10:13AM EDT | 450.00 | 106.00 | 104.74 | 105.79 | 0.00 | - | 5 | 137 | 35.16% |
| SPY241115C00455000 | 2024-06-18 11:58AM EDT | 455.00 | 102.77 | 100.02 | 101.07 | 0.00 | - | 28 | 65 | 34.15% |
| SPY241115C00460000 | 2024-06-25 1:40PM EDT | 460.00 | 95.55 | 95.49 | 96.59 | +17.37 | +22.22% | 1 | 24 | 33.40% |
| SPY241115C00465000 | 2024-06-20 12:30PM EDT | 465.00 | 91.15 | 90.73 | 91.80 | -1.68 | -1.81% | 1 | 39 | 32.28% |
| SPY241115C00470000 | 2024-06-21 10:44AM EDT | 470.00 | 86.90 | 86.02 | 87.02 | 0.00 | - | 1 | 25 | 31.16% |
| SPY241115C00475000 | 2024-06-25 11:44AM EDT | 475.00 | 81.98 | 81.41 | 82.49 | -3.80 | -4.43% | 1 | 5 | 30.29% |
| SPY241115C00480000 | 2024-06-24 9:30AM EDT | 480.00 | 78.03 | 76.98 | 78.04 | 0.00 | - | 3 | 4 | 29.47% |
| SPY241115C00485000 | 2024-06-24 12:26PM EDT | 485.00 | 74.72 | 72.29 | 73.33 | 0.00 | - | 3 | 40 | 28.37% |
| SPY241115C00490000 | 2024-06-21 2:51PM EDT | 490.00 | 68.70 | 67.94 | 69.16 | 0.00 | - | 1 | 28 | 27.76% |
| SPY241115C00495000 | 2024-06-21 11:36AM EDT | 495.00 | 64.62 | 63.07 | 64.04 | 0.00 | - | 2 | 436 | 26.23% |
| SPY241115C00500000 | 2024-06-24 12:02PM EDT | 500.00 | 61.45 | 58.69 | 59.63 | 0.00 | - | 4 | 207 | 25.33% |
| SPY241115C00505000 | 2024-06-25 3:39PM EDT | 505.00 | 55.22 | 54.37 | 55.29 | -0.66 | -1.18% | 1 | 17 | 24.45% |
| SPY241115C00510000 | 2024-06-26 9:35AM EDT | 510.00 | 50.42 | 50.13 | 51.02 | -2.23 | -4.24% | 2 | 34 | 23.59% |
| SPY241115C00515000 | 2024-06-20 3:56PM EDT | 515.00 | 46.82 | 45.98 | 47.05 | -1.78 | -3.66% | 2 | 18 | 22.92% |
| SPY241115C00520000 | 2024-06-26 10:03AM EDT | 520.00 | 42.59 | 42.15 | 42.99 | -1.44 | -3.27% | 4 | 77 | 22.12% |
| SPY241115C00525000 | 2024-06-26 9:56AM EDT | 525.00 | 38.53 | 38.32 | 39.11 | +0.22 | +0.57% | 321 | 33 | 21.39% |
| SPY241115C00530000 | 2024-06-26 10:11AM EDT | 530.00 | 34.80 | 34.33 | 35.11 | +0.38 | +1.10% | 1,622 | 104 | 20.49% |
| SPY241115C00535000 | 2024-06-26 10:22AM EDT | 535.00 | 31.19 | 30.79 | 31.46 | -1.24 | -3.82% | 552 | 433 | 19.79% |
| SPY241115C00540000 | 2024-06-26 10:12AM EDT | 540.00 | 27.52 | 27.30 | 27.35 | -0.09 | -0.33% | 10 | 1,769 | 18.65% |
| SPY241115C00545000 | 2024-06-26 10:05AM EDT | 545.00 | 24.04 | 23.91 | 23.95 | +0.73 | +3.13% | 201 | 638 | 17.94% |
| SPY241115C00550000 | 2024-06-26 10:12AM EDT | 550.00 | 20.89 | 20.74 | 20.78 | +0.59 | +2.91% | 10 | 933 | 17.28% |
| SPY241115C00555000 | 2024-06-26 9:34AM EDT | 555.00 | 17.89 | 17.80 | 17.83 | -0.30 | -1.65% | 4 | 3,937 | 16.66% |
| SPY241115C00560000 | 2024-06-26 10:03AM EDT | 560.00 | 15.01 | 15.05 | 15.09 | -0.15 | -0.99% | 939 | 2,708 | 16.05% |
| SPY241115C00565000 | 2024-06-26 10:11AM EDT | 565.00 | 12.60 | 12.57 | 12.60 | -0.06 | -0.47% | 1,005 | 1,442 | 15.49% |
| SPY241115C00570000 | 2024-06-26 9:57AM EDT | 570.00 | 10.34 | 10.31 | 10.34 | -0.14 | -1.34% | 268 | 4,411 | 14.93% |
| SPY241115C00575000 | 2024-06-25 3:07PM EDT | 575.00 | 8.62 | 8.36 | 8.40 | +0.29 | +3.48% | 36 | 2,246 | 14.46% |
| SPY241115C00580000 | 2024-06-25 1:52PM EDT | 580.00 | 6.83 | 6.77 | 6.80 | -0.15 | -2.15% | 1 | 1,602 | 14.09% |
| SPY241115C00585000 | 2024-06-25 12:09PM EDT | 585.00 | 5.61 | 5.36 | 5.38 | +0.06 | +1.08% | 197 | 191 | 13.71% |
| SPY241115C00590000 | 2024-06-26 10:13AM EDT | 590.00 | 4.29 | 4.16 | 4.19 | -0.18 | -4.03% | 2 | 855 | 13.36% |
| SPY241115C00595000 | 2024-06-26 10:27AM EDT | 595.00 | 3.30 | 3.24 | 3.27 | -0.65 | -16.46% | 92 | 502 | 13.11% |
| SPY241115C00600000 | 2024-06-26 10:27AM EDT | 600.00 | 2.55 | 2.54 | 2.54 | -0.09 | -3.41% | 32 | 1,232 | 12.91% |
| SPY241115C00605000 | 2024-06-24 3:53PM EDT | 605.00 | 2.05 | 1.96 | 1.98 | -0.04 | -1.91% | 7 | 436 | 12.78% |
| SPY241115C00610000 | 2024-06-24 10:06AM EDT | 610.00 | 1.94 | 1.48 | 1.50 | 0.00 | - | 4 | 374 | 12.61% |
| SPY241115C00615000 | 2024-06-25 3:32PM EDT | 615.00 | 1.23 | 1.14 | 1.15 | -0.23 | -15.75% | 1 | 14 | 12.52% |
| SPY241115C00620000 | 2024-06-25 11:43AM EDT | 620.00 | 0.95 | 0.87 | 0.89 | -0.04 | -4.04% | 10 | 211 | 12.48% |
| SPY241115C00625000 | 2024-06-25 12:48PM EDT | 625.00 | 0.69 | 0.68 | 0.69 | -0.14 | -16.87% | 2 | 378 | 12.46% |
| SPY241115C00630000 | 2024-06-24 2:07PM EDT | 630.00 | 0.60 | 0.52 | 0.53 | 0.00 | - | 10 | 220 | 12.45% |
| SPY241115C00635000 | 2024-06-21 1:43PM EDT | 635.00 | 0.53 | 0.41 | 0.42 | 0.00 | - | 3 | 374 | 12.51% |
| SPY241115C00640000 | 2024-06-25 1:52PM EDT | 640.00 | 0.36 | 0.33 | 0.34 | -0.11 | -23.40% | 200 | 426 | 12.61% |
| SPY241115C00645000 | 2024-06-26 9:38AM EDT | 645.00 | 0.27 | 0.27 | 0.28 | -0.12 | -30.77% | 6 | 6 | 12.75% |
| SPY241115C00650000 | 2024-06-26 10:26AM EDT | 650.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 25 | 923 | 12.95% |
| SPY241115C00655000 | 2024-06-18 10:59AM EDT | 655.00 | 0.27 | 0.19 | 0.20 | 0.00 | - | - | 3 | 13.10% |
| SPY241115C00660000 | 2024-06-05 11:01AM EDT | 660.00 | 0.15 | 0.17 | 0.17 | 0.00 | - | 163 | 171 | 13.28% |
| SPY241115C00665000 | 2024-06-24 12:41PM EDT | 665.00 | 0.18 | 0.14 | 0.15 | 0.00 | - | 2 | 441 | 13.50% |
| SPY241115C00670000 | 2024-06-26 9:30AM EDT | 670.00 | 0.14 | 0.12 | 0.13 | -0.04 | -22.22% | 1 | 611 | 13.70% |
| SPY241115C00675000 | 2024-06-20 10:06AM EDT | 675.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 1 | 5 | 13.99% |
| SPY241115C00680000 | 2024-06-20 9:30AM EDT | 680.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 19 | 412 | 14.26% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115P00265000 | 2024-06-21 11:32AM EDT | 265.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 1 | 136 | 45.31% |
| SPY241115P00270000 | 2024-06-24 12:15PM EDT | 270.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 4 | 15 | 44.43% |
| SPY241115P00275000 | 2024-06-24 9:59AM EDT | 275.00 | 0.24 | 0.20 | 0.21 | 0.00 | - | 1 | 1 | 43.60% |
| SPY241115P00280000 | 2024-06-17 12:57PM EDT | 280.00 | 0.26 | 0.22 | 0.23 | 0.00 | - | - | 2 | 42.99% |
| SPY241115P00295000 | 2024-06-18 3:36PM EDT | 295.00 | 0.30 | 0.27 | 0.28 | 0.00 | - | - | 2 | 40.82% |
| SPY241115P00300000 | 2024-06-21 1:54PM EDT | 300.00 | 0.36 | 0.29 | 0.30 | 0.00 | - | 3 | 14 | 40.14% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 310.00 | 0.51 | 0.34 | 0.35 | 0.00 | - | 25 | 25 | 38.87% |
| SPY241115P00315000 | 2024-06-20 10:02AM EDT | 315.00 | 0.40 | 0.35 | 0.36 | 0.00 | - | 40 | 60 | 37.99% |
| SPY241115P00325000 | 2024-06-25 11:34AM EDT | 325.00 | 0.44 | 0.40 | 0.41 | -0.01 | -2.22% | 1 | 81 | 36.65% |
| SPY241115P00330000 | 2024-06-24 12:14PM EDT | 330.00 | 0.48 | 0.44 | 0.45 | 0.00 | - | 10 | 76 | 36.12% |
| SPY241115P00335000 | 2024-06-04 1:35PM EDT | 335.00 | 0.70 | 0.46 | 0.47 | 0.00 | - | 25 | 25 | 35.35% |
| SPY241115P00340000 | 2024-06-24 9:34AM EDT | 340.00 | 0.58 | 0.49 | 0.50 | 0.00 | - | 1 | 9 | 34.69% |
| SPY241115P00350000 | 2024-06-21 10:55AM EDT | 350.00 | 0.69 | 0.56 | 0.57 | 0.00 | - | 2 | 1,736 | 33.40% |
| SPY241115P00360000 | 2024-06-25 9:56AM EDT | 360.00 | 0.70 | 0.64 | 0.66 | 0.00 | - | 1 | 907 | 32.20% |
| SPY241115P00365000 | 2024-06-18 2:26PM EDT | 365.00 | 0.75 | 0.69 | 0.70 | 0.00 | - | 600 | 612 | 31.54% |
| SPY241115P00370000 | 2024-06-24 9:29AM EDT | 370.00 | 0.83 | 0.74 | 0.75 | 0.00 | - | 1 | 5 | 30.93% |
| SPY241115P00375000 | 2024-06-20 3:28PM EDT | 375.00 | 0.92 | 0.78 | 0.80 | 0.00 | - | 1 | 4 | 30.30% |
| SPY241115P00380000 | 2024-06-21 9:46AM EDT | 380.00 | 0.91 | 0.83 | 0.84 | -0.11 | -10.78% | 110 | 165 | 29.59% |
| SPY241115P00385000 | 2024-06-21 12:04PM EDT | 385.00 | 1.02 | 0.89 | 0.90 | 0.00 | - | 2 | 15 | 28.99% |
| SPY241115P00390000 | 2024-06-25 3:43PM EDT | 390.00 | 0.97 | 0.93 | 0.95 | -0.13 | -11.82% | 1 | 7 | 28.32% |
| SPY241115P00395000 | 2024-06-20 1:36PM EDT | 395.00 | 1.22 | 1.00 | 1.01 | 0.00 | - | 1 | 4 | 27.68% |
| SPY241115P00400000 | 2024-06-26 10:13AM EDT | 400.00 | 1.07 | 1.06 | 1.07 | -0.11 | -9.32% | 1 | 3,010 | 27.03% |
| SPY241115P00405000 | 2024-06-21 9:34AM EDT | 405.00 | 1.15 | 1.14 | 1.15 | -0.23 | -16.67% | 1 | 4 | 26.44% |
| SPY241115P00410000 | 2024-06-26 10:25AM EDT | 410.00 | 1.21 | 1.21 | 1.22 | -0.12 | -8.28% | 6 | 50 | 25.79% |
| SPY241115P00415000 | 2024-06-25 2:00PM EDT | 415.00 | 1.35 | 1.31 | 1.32 | -0.03 | -2.17% | 4 | 413 | 25.24% |
| SPY241115P00420000 | 2024-06-24 12:05PM EDT | 420.00 | 1.50 | 1.39 | 1.40 | +0.02 | +1.35% | 1 | 83 | 24.59% |
| SPY241115P00425000 | 2024-06-25 10:45AM EDT | 425.00 | 1.58 | 1.49 | 1.51 | -0.13 | -7.60% | 3 | 718 | 24.01% |
| SPY241115P00430000 | 2024-06-24 2:05PM EDT | 430.00 | 1.59 | 1.60 | 1.60 | -0.13 | -7.56% | 6 | 536 | 23.35% |
| SPY241115P00435000 | 2024-06-24 3:21PM EDT | 435.00 | 1.85 | 1.71 | 1.73 | +0.01 | +0.54% | 1 | 358 | 22.79% |
| SPY241115P00440000 | 2024-06-25 2:12PM EDT | 440.00 | 1.88 | 1.84 | 1.86 | -0.08 | -4.08% | 3 | 41 | 22.19% |
| SPY241115P00445000 | 2024-06-25 3:58PM EDT | 445.00 | 1.99 | 1.99 | 2.01 | -0.09 | -4.33% | 1 | 191 | 21.62% |
| SPY241115P00450000 | 2024-06-26 10:14AM EDT | 450.00 | 2.15 | 2.15 | 2.16 | -0.12 | -5.29% | 6 | 452 | 21.02% |
| SPY241115P00455000 | 2024-06-25 2:31PM EDT | 455.00 | 2.36 | 2.34 | 2.36 | -0.14 | -5.60% | 7 | 18 | 20.48% |
| SPY241115P00460000 | 2024-06-24 10:55AM EDT | 460.00 | 2.68 | 2.54 | 2.56 | +0.05 | +1.90% | 220 | 662 | 19.91% |
| SPY241115P00465000 | 2024-06-26 10:05AM EDT | 465.00 | 2.74 | 2.74 | 2.76 | -0.22 | -7.43% | 2 | 3,733 | 19.31% |
| SPY241115P00470000 | 2024-06-26 10:17AM EDT | 470.00 | 2.98 | 3.02 | 3.04 | -0.22 | -6.88% | 2 | 861 | 18.80% |
| SPY241115P00475000 | 2024-06-26 10:14AM EDT | 475.00 | 3.25 | 3.27 | 3.29 | -0.15 | -4.41% | 12 | 1,299 | 18.20% |
| SPY241115P00480000 | 2024-06-26 10:26AM EDT | 480.00 | 3.58 | 3.57 | 3.59 | -0.16 | -4.24% | 12 | 753 | 17.62% |
| SPY241115P00485000 | 2024-06-25 2:40PM EDT | 485.00 | 3.92 | 3.91 | 3.94 | -0.16 | -3.92% | 100 | 560 | 17.07% |
| SPY241115P00490000 | 2024-06-25 2:15PM EDT | 490.00 | 4.30 | 4.33 | 4.33 | -0.36 | -7.73% | 121 | 21,061 | 16.52% |
| SPY241115P00495000 | 2024-06-26 9:41AM EDT | 495.00 | 4.84 | 4.82 | 4.85 | -0.14 | -2.81% | 21 | 1,175 | 16.06% |
| SPY241115P00500000 | 2024-06-26 10:25AM EDT | 500.00 | 5.25 | 5.30 | 5.32 | -0.34 | -6.08% | 1 | 3,663 | 15.47% |
| SPY241115P00505000 | 2024-06-25 10:56AM EDT | 505.00 | 6.12 | 5.87 | 5.91 | +0.23 | +3.90% | 30 | 3,247 | 14.94% |
| SPY241115P00510000 | 2024-06-26 9:49AM EDT | 510.00 | 6.56 | 6.57 | 6.60 | -0.44 | -6.29% | 1 | 3,627 | 14.43% |
| SPY241115P00515000 | 2024-06-25 2:27PM EDT | 515.00 | 7.29 | 7.27 | 7.31 | -0.47 | -6.06% | 10 | 700 | 13.85% |
| SPY241115P00520000 | 2024-06-25 1:08PM EDT | 520.00 | 8.26 | 8.19 | 8.23 | -0.17 | -2.02% | 3 | 19,301 | 13.37% |
| SPY241115P00525000 | 2024-06-26 10:14AM EDT | 525.00 | 9.05 | 9.09 | 9.13 | -0.40 | -4.23% | 7 | 1,946 | 12.75% |
| SPY241115P00530000 | 2024-06-25 3:30PM EDT | 530.00 | 10.31 | 10.17 | 10.21 | -0.48 | -4.45% | 7 | 5,975 | 12.17% |
| SPY241115P00535000 | 2024-06-25 3:54PM EDT | 535.00 | 11.33 | 11.35 | 11.40 | -0.77 | -6.36% | 88 | 1,748 | 11.54% |
| SPY241115P00540000 | 2024-06-25 3:24PM EDT | 540.00 | 12.82 | 12.83 | 12.88 | -0.79 | -5.80% | 161 | 6,870 | 10.98% |
| SPY241115P00545000 | 2024-06-26 10:08AM EDT | 545.00 | 14.31 | 14.57 | 14.63 | -1.20 | -7.74% | 7 | 2,935 | 10.44% |
| SPY241115P00550000 | 2024-06-26 9:48AM EDT | 550.00 | 16.47 | 16.23 | 16.29 | -0.63 | -3.68% | 4 | 2,682 | 9.63% |
| SPY241115P00555000 | 2024-06-25 2:29PM EDT | 555.00 | 18.67 | 18.53 | 18.59 | -0.84 | -4.31% | 45 | 3,676 | 9.05% |
| SPY241115P00560000 | 2024-06-26 9:41AM EDT | 560.00 | 21.28 | 20.63 | 21.27 | -0.86 | -3.88% | 2 | 2,303 | 8.46% |
| SPY241115P00565000 | 2024-06-25 11:41AM EDT | 565.00 | 24.21 | 23.55 | 24.21 | -0.21 | -0.86% | 6 | 173 | 7.73% |
| SPY241115P00570000 | 2024-06-25 12:48PM EDT | 570.00 | 28.50 | 26.83 | 27.60 | +0.84 | +3.04% | 2 | 97 | 6.91% |
| SPY241115P00575000 | 2024-06-20 3:59PM EDT | 575.00 | 30.70 | 30.78 | 31.63 | 0.00 | - | 7 | 12 | 6.23% |
| SPY241115P00580000 | 2024-06-14 11:39AM EDT | 580.00 | 39.77 | 35.35 | 36.38 | 0.00 | - | - | 1 | 6.38% |
| SPY241115P00585000 | 2024-06-21 9:31AM EDT | 585.00 | 40.70 | 40.35 | 41.38 | 0.00 | - | 1 | 0 | 7.04% |
| SPY241115P00590000 | 2024-06-20 10:15AM EDT | 590.00 | 42.75 | 45.10 | 46.24 | 0.00 | - | 2 | 0 | 7.25% |
| SPY241115P00680000 | 2024-06-17 3:07PM EDT | 680.00 | 133.64 | 135.04 | 136.31 | 0.00 | - | - | 0 | 17.19% |
© 2024 Yahoo. All rights reserved.