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

SPY

NYSE
521.09 USD
0.245
0.05%
Last update May 13, 12:54 PM EDT
Market open
Day range
520.40
522.67
Previous close
520.84
Open
522.66
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
521.09
0.24
0.05%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY240513C00450000 May 13, 2024 11:38 450 70.87 71.06 71.49 0.38 0.54 4 230 1.28
SPY240513C00460000 May 13, 2024 11:38 460 60.79 61.01 61.48 -0.04 -0.07 1 1 1.08
SPY240513C00470000 May 13, 2024 11:40 470 50.85 51.06 51.46 0.61 1.21 4 8 0.93
SPY240513C00475000 May 09, 2024 9:59 475 42.72 46.09 46.48 0 0 1 1 0.87
SPY240513C00480000 May 13, 2024 11:37 480 40.78 41.03 41.49 -0.51 -1.24 2 6 0.76
SPY240513C00485000 May 10, 2024 13:20 485 35.24 36.02 36.47 0 0 0 69 0.67
SPY240513C00490000 May 13, 2024 10:37 490 31.36 31.06 31.48 0.52 1.69 16 281 0.60
SPY240513C00491000 May 10, 2024 9:52 491 31.43 30.08 30.48 0 0 102 278 0.59
SPY240513C00492000 May 06, 2024 10:55 492 22.91 29.06 29.48 0 0 0 1 0.57
SPY240513C00493000 May 07, 2024 15:10 493 24.60 28.04 28.52 0 0 0 175 0.56
SPY240513C00494000 May 03, 2024 9:45 494 18.10 27.08 27.48 0 0 1 2 0.54
SPY240513C00495000 May 10, 2024 11:38 495 25.23 26.07 26.48 0 0 1 9 0.52
SPY240513C00496000 May 13, 2024 10:44 496 25.35 25.03 25.48 3.83 17.80 1 10 0.59
SPY240513C00497000 May 10, 2024 14:36 497 23.22 24.08 24.50 0 0 2 39 0.58
SPY240513C00498000 May 09, 2024 16:04 498 23.29 23.07 23.49 1.01 4.53 2 162 0.55
SPY240513C00499000 May 13, 2024 10:02 499 22.64 22.08 22.48 0.87 4.00 2 261 0.53
SPY240513C00500000 May 13, 2024 10:21 500 21.60 21.07 21.50 0.80 3.85 7 301 0.52
SPY240513C00501000 May 13, 2024 12:00 501 20.08 20.04 20.44 0.52 2.66 132 148 0.48
SPY240513C00502000 May 13, 2024 11:41 502 18.84 19.05 19.52 0.59 3.23 56 316 0.48
SPY240513C00503000 May 13, 2024 10:59 503 18.23 18.11 18.47 0.37 2.07 99 331 0.45
SPY240513C00504000 May 13, 2024 11:32 504 16.81 17.01 17.44 -0.30 -1.75 16 264 0.42
SPY240513C00505000 May 13, 2024 9:52 505 16.41 16.02 16.49 0.66 4.19 4 286 0.42
SPY240513C00506000 May 13, 2024 12:11 506 15.25 15 15.49 0.45 3.04 9 313 0.40
SPY240513C00507000 May 13, 2024 11:03 507 14.10 14.06 14.50 -0.10 -0.70 10 1.80K 0.38
SPY240513C00508000 May 13, 2024 12:11 508 13.24 13.05 13.51 0.49 3.84 23 574 0.36
SPY240513C00509000 May 13, 2024 12:17 509 12.23 12 12.42 0.44 3.73 5 1.27K 0.32
SPY240513C00510000 May 13, 2024 12:03 510 11.24 11.06 11.50 0.04 0.36 782 1.95K 0.32
SPY240513C00511000 May 13, 2024 12:17 511 10.21 10.06 10.51 0.42 4.29 24 579 0.30
SPY240513C00512000 May 13, 2024 12:01 512 9.13 9.19 9.52 0.30 3.40 214 673 0.28
SPY240513C00513000 May 13, 2024 12:32 513 8.33 8.08 8.49 0.61 7.90 56 657 0.25
SPY240513C00514000 May 13, 2024 12:32 514 7.30 7.04 7.51 0.25 3.55 325 1.01K 0.23
SPY240513C00515000 May 13, 2024 12:24 515 6.28 6.19 6.35 0.51 8.84 543 1.06K 0.18
SPY240513C00516000 May 13, 2024 12:36 516 5.30 5.24 5.39 0.50 10.42 167 1.01K 0.16
SPY240513C00517000 May 13, 2024 12:29 517 4.30 4.25 4.40 0.38 9.69 635 3.79K 0.14
SPY240513C00518000 May 13, 2024 12:35 518 3.34 3.23 3.32 0.24 7.74 1.19K 3.87K 0.11
SPY240513C00519000 May 13, 2024 12:37 519 2.28 2.31 2.32 0.07 3.17 3.61K 3.89K 0.08
SPY240513C00520000 May 13, 2024 12:39 520 1.46 1.47 1.50 -0.03 -1.97 25.61K 10.76K 0.08
SPY240513C00521000 May 13, 2024 12:39 521 0.73 0.75 0.76 -0.18 -19.78 165.08K 16.04K 0.06
SPY240513C00522000 May 13, 2024 12:39 522 0.27 0.29 0.30 -0.21 -42.86 258.80K 17.63K 0.06
SPY240513C00523000 May 13, 2024 12:39 523 0.08 0.08 0.09 -0.15 -62.50 161.32K 13.05K 0.06
SPY240513C00524000 May 13, 2024 12:38 524 0.03 0.03 0.04 -0.07 -70 65.78K 14.71K 0.07
SPY240513C00525000 May 13, 2024 12:37 525 0.01 0.01 0.02 -0.02 -50 26.53K 24.80K 0.07
SPY240513C00526000 May 13, 2024 12:38 526 0.01 0.01 0.02 0 0 10.40K 9.62K 0.09
SPY240513C00527000 May 13, 2024 12:38 527 0.01 0 0.01 0 0 6.65K 4.03K 0.09
SPY240513C00528000 May 13, 2024 12:31 528 0.01 0 0.01 0 0 5.96K 4.01K 0.11
SPY240513C00529000 May 13, 2024 12:31 529 0.01 0 0.01 0 0 336 2.07K 0.12
SPY240513C00530000 May 13, 2024 12:18 530 0.01 0 0.01 0 0 180 4.53K 0.13
SPY240513C00531000 May 13, 2024 12:15 531 0.01 0 0.01 0 0 126 323 0.15
SPY240513C00532000 May 13, 2024 12:18 532 0.01 0 0 0 0 81 575 0.13
SPY240513C00533000 May 13, 2024 11:32 533 0.01 0 0.01 0 0 15 1.15K 0.17
SPY240513C00534000 May 13, 2024 10:18 534 0.01 0 0.01 0 0 4 359 0.19
SPY240513C00535000 May 10, 2024 15:45 535 0.01 0 0 0 0 24 326 0.13
SPY240513C00536000 May 10, 2024 10:20 536 0.01 0 0.01 0 0 0 3 0.21
SPY240513C00537000 May 09, 2024 15:14 537 0.01 0 0.01 0 0 7 7 0.22
SPY240513C00538000 May 13, 2024 9:31 538 0.01 0 0.01 0 0 3 60 0.23
SPY240513C00539000 May 09, 2024 13:40 539 0.01 0 0.01 0 0 1 1 0.25
SPY240513C00540000 May 13, 2024 10:09 540 0.01 0 0.01 0 0 2 529 0.26
SPY240513C00545000 May 08, 2024 10:11 545 0.01 0 0 0 0 0 585 0.25
SPY240513C00550000 May 10, 2024 11:28 550 0.01 0 0.01 0 0 102 706 0.38