We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

SPY

590.10 USD
3.82
0.65%
Last update Dec 19, 2:06 PM EST
Market open
Day range
587.30
593.00
Previous close
586.28
Open
591.36
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
590.10
3.82
0.65%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY241219C00400000 Dec 19, 2024 9:30 400 189.51 188.15 189.35 -16.30 -7.92 9 41 0.00
SPY241219C00405000 Dec 19, 2024 9:48 405 186.40 183.09 184.31 -12.55 -6.31 1 1 0.00
SPY241219C00430000 Dec 19, 2024 9:48 430 161.42 158.32 160.16 -12.40 -7.13 1 1 0.50
SPY241219C00470000 Dec 13, 2024 15:08 470 134.64 118.33 119.55 0 0 0 1 0.00
SPY241219C00500000 Dec 19, 2024 11:06 500 88.25 87.54 89.35 -7.37 -7.71 2 18 0.00
SPY241219C00530000 Dec 19, 2024 12:52 530 57.96 57.44 60.39 -2.29 -3.80 888 2 1.01
SPY241219C00535000 Dec 19, 2024 10:55 535 54.43 53.34 54.51 -16.03 -22.75 598 1 0.00
SPY241219C00540000 Dec 19, 2024 12:31 540 47.94 48.20 49.40 -8.81 -15.52 139 8 0.00
SPY241219C00545000 Dec 19, 2024 10:53 545 44.49 43.33 45.34 -15.40 -25.71 24 1 0.75
SPY241219C00550000 Dec 19, 2024 12:58 550 39.10 38.40 39.60 3.78 10.70 731 3.00K 0.00
SPY241219C00560000 Dec 19, 2024 10:52 560 29.58 27.64 29.54 -15.22 -33.97 244 37 0.00
SPY241219C00571000 Dec 19, 2024 10:07 571 18.30 16.65 18.58 3.69 25.26 23 23 0.00
SPY241219C00573000 Dec 19, 2024 11:46 573 17.27 15.73 15.87 -0.08 -0.46 20 45 0.00
SPY241219C00574000 Dec 19, 2024 11:37 574 17.21 14.86 15.01 0.63 3.80 24 27 0.00
SPY241219C00575000 Dec 19, 2024 13:01 575 13.14 13.92 14.05 2.64 25.14 30 104 0.00
SPY241219C00577000 Dec 19, 2024 12:59 577 12.18 11.88 12.02 2.18 21.80 51 50 0.00
SPY241219C00580000 Dec 19, 2024 13:00 580 8.60 8.92 9.03 2.09 32.10 359 160 0.00
SPY241219C00584000 Dec 19, 2024 13:20 584 5 4.98 5.04 0.55 12.59 3.42K 566 0.00
SPY241219C00585000 Dec 19, 2024 13:19 585 4.15 4.01 4.02 0.20 5.06 6.95K 2.99K 0.00
SPY241219C00586000 Dec 19, 2024 13:19 586 3.20 3.21 3.26 -0.07 -2.14 7.53K 685 0.00
SPY241219C00587000 Dec 19, 2024 13:20 587 2.50 2.55 2.59 -0.26 -9.42 14.43K 990 0.00
SPY241219C00588000 Dec 19, 2024 13:21 588 1.75 1.79 1.81 -0.42 -19.00 55.16K 1.61K 0.00
SPY241219C00589000 Dec 19, 2024 13:21 589 1.12 1.19 1.20 -0.78 -41.05 112.49K 3.33K 0.03
SPY241219C00590000 Dec 19, 2024 13:21 590 0.67 0.70 0.71 -0.83 -54.97 165.05K 6.27K 0.05
SPY241219C00592000 Dec 19, 2024 13:21 592 0.22 0.21 0.22 -0.75 -78.13 165.46K 2.71K 0.07
SPY241219C00593000 Dec 19, 2024 13:21 593 0.10 0.10 0.11 -0.63 -86.30 128.92K 3.33K 0.07
SPY241219C00594000 Dec 19, 2024 13:20 594 0.06 0.05 0.06 -0.47 -88.68 103.76K 8.32K 0.08
SPY241219C00595000 Dec 19, 2024 13:20 595 0.04 0.03 0.04 -0.38 -90.48 118.84K 6.67K 0.09
SPY241219C00596000 Dec 19, 2024 13:21 596 0.03 0.02 0.03 -0.33 -91.67 72.19K 4.29K 0.10
SPY241219C00597000 Dec 19, 2024 13:20 597 0.02 0.01 0.02 -0.18 -90 42.79K 10.18K 0.10
SPY241219C00598000 Dec 19, 2024 13:18 598 0.01 0.01 0.02 -0.17 -94.44 32.32K 6.77K 0.12
SPY241219C00599000 Dec 19, 2024 13:21 599 0.01 0.01 0.02 -0.11 -91.67 21.34K 9.74K 0.13
SPY241219C00600000 Dec 19, 2024 13:20 600 0.01 0 0.01 -0.09 -90 54.10K 16.37K 0.13
SPY241219C00601000 Dec 19, 2024 13:17 601 0.01 0 0.01 -0.07 -87.50 20.60K 0 0.14
SPY241219C00602000 Dec 19, 2024 12:57 602 0.01 0 0.01 -0.06 -85.71 9.61K 0 0.15
SPY241219C00603000 Dec 19, 2024 13:08 603 0.01 0 0.01 -0.04 -80.00 11.66K 11.00K 0.16
SPY241219C00604000 Dec 19, 2024 13:10 604 0.01 0 0.01 -0.05 -83.33 10.11K 0 0.18
SPY241219C00605000 Dec 19, 2024 13:14 605 0.01 0 0.01 -0.04 -80.00 14.49K 19.45K 0.19
SPY241219C00606000 Dec 19, 2024 13:08 606 0.01 0 0.01 -0.02 -66.67 7.45K 12.65K 0.20
SPY241219C00607000 Dec 19, 2024 12:36 607 0.01 0 0.01 -0.02 -66.67 4.09K 7.84K 0.21
SPY241219C00608000 Dec 19, 2024 13:06 608 0.01 0 0.01 -0.01 -50 4.58K 0 0.22
SPY241219C00609000 Dec 19, 2024 13:11 609 0.01 0 0.01 -0.02 -66.67 3.23K 0 0.23
SPY241219C00610000 Dec 19, 2024 13:21 610 0.01 0 0.01 -0.01 -50 1.62K 0 0.24
SPY241219C00611000 Dec 19, 2024 12:53 611 0.01 0 0.01 0 0 2.01K 0 0.25
SPY241219C00612000 Dec 19, 2024 12:52 612 0.01 0 0.01 -0.01 -50 1.70K 0 0.26
SPY241219C00613000 Dec 19, 2024 12:53 613 0.01 0 0.01 0 0 550 0 0.27
SPY241219C00614000 Dec 19, 2024 11:06 614 0.01 0 0.01 -0.01 -50 728 0 0.28
SPY241219C00615000 Dec 19, 2024 12:35 615 0.01 0 0.01 -0.01 -50 84 0 0.29
SPY241219C00616000 Dec 19, 2024 10:04 616 0.01 0 0.01 -0.01 -50 4 0 0.30
SPY241219C00617000 Dec 19, 2024 9:49 617 0.01 0 0.01 -0.02 -66.67 5 0 0.31
SPY241219C00618000 Dec 19, 2024 12:24 618 0.01 0 0.01 0 0 23 2.08K 0.32
SPY241219C00619000 Dec 18, 2024 15:55 619 0.03 0 0.01 0 0 399 0 0.34
SPY241219C00620000 Dec 19, 2024 9:42 620 0.01 0 0.01 -0.01 -50 216 0 0.34
SPY241219C00621000 Dec 19, 2024 9:40 621 0.01 0 0.01 0 0 40 0 0.35
SPY241219C00622000 Dec 18, 2024 15:55 622 0.02 0 0.01 0 0 503 554 0.36
SPY241219C00623000 Dec 18, 2024 16:05 623 0.01 0 0.01 0 0 2.86K 2.90K 0.38
SPY241219C00624000 Dec 18, 2024 15:59 624 0.01 0 0.01 -0.01 -50 200 0 0.38
SPY241219C00625000 Dec 18, 2024 16:04 625 0.01 0 0.01 0 0 1.29K 1.20K 0.39
SPY241219C00626000 Dec 18, 2024 15:56 626 0.02 0 0.01 0 0 60 0 0.41
SPY241219C00627000 Dec 18, 2024 9:33 627 0.01 0 0.01 0 0 40 68 0.41
SPY241219C00628000 Dec 16, 2024 11:35 628 0.01 0 0.01 0 0 1 0 0.42
SPY241219C00629000 Dec 18, 2024 15:05 629 0.01 0 0.01 0 0 145 251 0.43
SPY241219C00630000 Dec 18, 2024 15:51 630 0.01 0 0.01 -0.01 -50 1 0 0.45
SPY241219C00635000 Dec 18, 2024 16:07 635 0.01 0 0.01 0 0 20 0 0.49
SPY241219C00640000 Dec 18, 2024 16:06 640 0.01 0 0.01 0 0 6 0 0.50
SPY241219C00645000 Dec 18, 2024 15:59 645 0.01 0 0.01 0 0 1 71 0.59
SPY241219C00650000 Dec 19, 2024 10:51 650 0.01 0 0.01 0 0 2 0 0.63
SPY241219C00655000 Dec 11, 2024 10:26 655 0.01 0 0.01 0 0 140 366 0.64
SPY241219C00660000 Dec 12, 2024 10:39 660 0.01 0 0.01 0 0 0 1 0.69
SPY241219C00665000 Dec 18, 2024 15:58 665 0.01 0 0.01 0 0 10 0 0.72
SPY241219C00670000 Dec 11, 2024 15:58 670 0.01 0 0.01 0 0 0 0 0.81
SPY241219C00675000 Dec 09, 2024 10:31 675 0.02 0 0.01 0 0 75 0 0.81
SPY241219C00695000 Dec 19, 2024 12:27 695 0.01 0 0.01 0 0 1.05K 0 1.02