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

SPY

NYSE
529.45 USD
0.76
0.14%
Last update May 17, 3:59 PM EDT
Market closed
Day range
527.32
529.52
Previous close
528.69
Open
528.81
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
529.45
0.76
0.14%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY240520C00444000 May 17, 2024 14:47 444 84.07 0 0 0 0 20 0 0.00
SPY240520C00445000 May 17, 2024 11:50 445 83.48 0 0 0 0 3 0 0.00
SPY240520C00450000 May 17, 2024 9:53 450 78.60 0 0 0 0 3 0 0.00
SPY240520C00455000 May 17, 2024 12:47 455 73.50 0 0 0 0 1 0 0.00
SPY240520C00460000 May 17, 2024 15:52 460 69.25 0 0 0 0 7 0 0.00
SPY240520C00470000 May 17, 2024 14:38 470 58.13 0 0 0 0 5 0 0.00
SPY240520C00478000 May 17, 2024 14:38 478 50.15 0 0 0 0 5 0 0.00
SPY240520C00480000 May 16, 2024 15:54 480 50.02 0 0 0 0 1 0 0.00
SPY240520C00482000 May 17, 2024 13:16 482 46.95 0 0 0 0 1 0 0.00
SPY240520C00483000 May 17, 2024 15:08 483 45.97 0 0 0 0 290 0 0.00
SPY240520C00485000 May 17, 2024 15:08 485 43.96 0 0 0 0 92 0 0.00
SPY240520C00490000 May 17, 2024 16:08 490 39.32 0 0 0 0 202 0 0.00
SPY240520C00491000 May 13, 2024 13:25 491 30.31 0 0 0 0 175 0 0.00
SPY240520C00493000 May 13, 2024 13:25 493 28.33 0 0 0 0 175 0 0.00
SPY240520C00495000 May 17, 2024 15:56 495 34.06 0 0 0 0 2 0 0.00
SPY240520C00498000 May 15, 2024 11:28 498 30.31 0 0 0 0 0 0 0.00
SPY240520C00499000 May 10, 2024 16:11 499 22.51 0 0 0 0 5 0 0.00
SPY240520C00500000 May 17, 2024 15:42 500 29.15 0 0 0 0 55 0 0.00
SPY240520C00501000 May 17, 2024 14:26 501 26.98 0 0 0 0 1 0 0.00
SPY240520C00502000 May 17, 2024 15:27 502 27.22 0 0 0 0 2 0 0.00
SPY240520C00503000 May 17, 2024 15:13 503 26 0 0 0 0 4 0 0.00
SPY240520C00504000 May 17, 2024 15:56 504 25.12 0 0 0 0 2 0 0.00
SPY240520C00505000 May 17, 2024 12:24 505 23.69 0 0 0 0 50 0 0.00
SPY240520C00506000 May 17, 2024 11:31 506 22.76 0 0 0 0 3 0 0.00
SPY240520C00507000 May 17, 2024 14:26 507 20.98 0 0 0 0 9 0 0.00
SPY240520C00508000 May 17, 2024 15:49 508 21 0 0 0 0 11 0 0.00
SPY240520C00509000 May 17, 2024 16:12 509 20.43 0 0 0 0 28 0 0.00
SPY240520C00510000 May 17, 2024 16:11 510 19.36 0 0 0 0 64 0 0.00
SPY240520C00511000 May 17, 2024 15:09 511 18 0 0 0 0 5 0 0.00
SPY240520C00512000 May 17, 2024 16:13 512 17.36 0 0 0 0 20 0 0.00
SPY240520C00513000 May 17, 2024 13:04 513 15.91 0 0 0 0 8 0 0.00
SPY240520C00514000 May 17, 2024 15:43 514 15.09 0 0 0 0 10 0 0.00
SPY240520C00515000 May 17, 2024 16:00 515 14.30 0 0 0 0 254 0 0.00
SPY240520C00516000 May 17, 2024 15:57 516 13.16 0 0 0 0 58 0 0.00
SPY240520C00517000 May 17, 2024 16:04 517 12.25 0 0 0 0 61 0 0.00
SPY240520C00518000 May 17, 2024 16:13 518 11.36 0 0 0 0 20 0 0.00
SPY240520C00519000 May 17, 2024 15:51 519 10.17 0 0 0 0 46 0 0.00
SPY240520C00520000 May 17, 2024 15:59 520 9.35 0 0 0 0 116 0 0.00
SPY240520C00521000 May 17, 2024 16:05 521 8.30 0 0 0 0 95 0 0.00
SPY240520C00522000 May 17, 2024 16:02 522 7.27 0 0 0 0 304 0 0.00
SPY240520C00523000 May 17, 2024 16:03 523 6.24 0 0 0 0 617 0 0.00
SPY240520C00524000 May 17, 2024 16:11 524 5.45 0 0 0 0 598 0 0.00
SPY240520C00525000 May 17, 2024 16:13 525 4.45 0 0 0 0 823 0 0.00
SPY240520C00526000 May 17, 2024 16:14 526 3.54 0 0 0 0 1.61K 0 0.00
SPY240520C00527000 May 17, 2024 16:14 527 2.64 0 0 0 0 7.98K 0 0.00
SPY240520C00528000 May 17, 2024 16:14 528 1.80 0 0 0 0 49.24K 0 0.00
SPY240520C00529000 May 17, 2024 16:14 529 1.15 0 0 0 0 146.39K 0 0.00
SPY240520C00530000 May 17, 2024 16:14 530 0.64 0 0 0 0 108.57K 0 0.01
SPY240520C00531000 May 17, 2024 16:14 531 0.31 0 0 0 0 39.62K 0 0.02
SPY240520C00532000 May 17, 2024 16:14 532 0.13 0 0 0 0 33.13K 0 0.03
SPY240520C00533000 May 17, 2024 16:14 533 0.05 0 0 0 0 22.71K 0 0.03
SPY240520C00534000 May 17, 2024 16:14 534 0.02 0 0 0 0 11.47K 0 0.03
SPY240520C00535000 May 17, 2024 16:12 535 0.02 0 0 0 0 7.78K 0 0.06
SPY240520C00536000 May 17, 2024 16:12 536 0.01 0 0 0 0 4.32K 0 0.06
SPY240520C00537000 May 17, 2024 15:56 537 0.01 0 0 0 0 1.74K 0 0.06
SPY240520C00538000 May 17, 2024 16:01 538 0.01 0 0 0 0 1.27K 0 0.06
SPY240520C00539000 May 17, 2024 15:59 539 0.01 0 0 0 0 1.50K 0 0.06
SPY240520C00540000 May 17, 2024 15:50 540 0.01 0 0 0 0 146 0 0.06
SPY240520C00545000 May 17, 2024 15:52 545 0.01 0 0 0 0 15 0 0.13
SPY240520C00550000 May 17, 2024 10:01 550 0.01 0 0 0 0 6 0 0.13
SPY240520C00555000 May 16, 2024 15:31 555 0.01 0 0 0 0 0 0 0.25
SPY240520C00560000 May 17, 2024 14:45 560 0.01 0 0 0 0 2 0 0.25
SPY240520C00565000 May 15, 2024 14:31 565 0.01 0 0 0 0 0 0 0.25
SPY240520C00570000 May 16, 2024 9:33 570 0.01 0 0 0 0 0 0 0.25
SPY240520C00575000 May 16, 2024 15:22 575 0.01 0 0 0 0 0 0 0.25
SPY240520C00600000 May 17, 2024 15:38 600 0.01 0 0 0 0 5 0 0.50