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

SPY

544.44 USD
6.03
1.12%
Last update Jul 26, 3:59 PM EDT
Market closed
Day range
541.49
547.19
Previous close
538.41
Open
542.28
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
544.44
6.03
1.12%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY240729C00460000 Jul 26, 2024 16:05 460 84.27 84.30 84.72 2.31 2.82 11 5 0.75
SPY240729C00465000 Jul 26, 2024 11:46 465 79.17 79.30 79.72 -3.08 -3.74 5 2 0.70
SPY240729C00480000 Jul 25, 2024 9:37 480 61.35 64.36 64.73 0 0 1 2 0.61
SPY240729C00490000 Jul 19, 2024 9:58 490 64.02 54.36 54.73 0 0 2 2 0.52
SPY240729C00495000 Jul 25, 2024 10:21 495 47.47 49.37 49.73 2.77 6.20 30 1 0.55
SPY240729C00496000 Jul 16, 2024 11:14 496 49.81 48.32 48.73 -19.09 -27.71 2 1 0.54
SPY240729C00497000 Jul 23, 2024 11:16 497 60 47.32 47.73 0 0 0 1 0.53
SPY240729C00500000 Jul 26, 2024 10:34 500 43.40 44.37 44.74 -3.75 -7.95 28 1 0.51
SPY240729C00505000 Jul 16, 2024 15:46 505 37.22 39.32 39.74 -22.80 -37.99 2 1 0.46
SPY240729C00510000 Jul 25, 2024 13:05 510 36.87 34.38 34.74 0 0 2 4 0.41
SPY240729C00515000 Jul 25, 2024 14:09 515 28.98 29.38 29.75 0 0 1 1 0.36
SPY240729C00520000 Jul 26, 2024 15:59 520 23.99 24.39 24.75 1.95 8.85 10 5 0.31
SPY240729C00525000 Jul 26, 2024 13:43 525 20.08 19.40 19.76 2.76 15.94 29 7 0.26
SPY240729C00526000 Jul 25, 2024 10:34 526 15.40 18.41 18.76 0 0 2 0 0.25
SPY240729C00528000 Jul 26, 2024 12:00 528 17.20 16.50 16.66 3.20 22.86 15 2 0.21
SPY240729C00529000 Jul 26, 2024 9:30 529 13.56 15.51 15.68 -4.87 -26.42 5 10 0.20
SPY240729C00530000 Jul 26, 2024 15:37 530 13.50 14.52 14.68 4.36 47.70 78 48 0.19
SPY240729C00531000 Jul 26, 2024 10:17 531 13.38 13.53 13.71 3.94 41.74 7 21 0.18
SPY240729C00532000 Jul 26, 2024 16:00 532 12.60 12.54 12.70 4.85 62.58 59 41 0.17
SPY240729C00533000 Jul 26, 2024 13:44 533 10.20 11.55 11.69 3.27 47.19 106 71 0.16
SPY240729C00534000 Jul 26, 2024 16:14 534 10.69 10.58 10.73 4.96 86.56 278 37 0.15
SPY240729C00535000 Jul 26, 2024 15:51 535 9.16 9.64 9.76 3.64 65.94 301 187 0.15
SPY240729C00536000 Jul 26, 2024 16:12 536 8.79 8.68 8.81 3.75 74.40 73 100 0.14
SPY240729C00537000 Jul 26, 2024 16:07 537 7.81 7.73 7.87 3.38 76.30 154 277 0.13
SPY240729C00538000 Jul 26, 2024 16:14 538 6.91 6.82 6.96 2.98 75.83 530 1.26K 0.13
SPY240729C00539000 Jul 26, 2024 16:12 539 6.06 5.95 6.07 2.63 76.68 1.03K 628 0.12
SPY240729C00540000 Jul 26, 2024 16:13 540 5.30 5.11 5.23 2.37 80.89 3.11K 2.25K 0.12
SPY240729C00541000 Jul 26, 2024 16:11 541 4.44 4.32 4.42 2.06 86.55 6.24K 1.81K 0.12
SPY240729C00542000 Jul 26, 2024 16:12 542 3.68 3.59 3.66 1.63 79.51 16.41K 2.36K 0.11
SPY240729C00543000 Jul 26, 2024 16:14 543 2.96 2.91 2.97 1.26 74.12 37.49K 2.57K 0.11
SPY240729C00544000 Jul 26, 2024 16:14 544 2.32 2.30 2.34 0.96 70.59 75.36K 3.90K 0.11
SPY240729C00545000 Jul 26, 2024 16:14 545 1.78 1.76 1.79 0.67 60.36 92.03K 4.11K 0.10
SPY240729C00546000 Jul 26, 2024 16:14 546 1.31 1.30 1.32 0.44 50.57 70.18K 2.93K 0.10
SPY240729C00547000 Jul 26, 2024 16:14 547 0.92 0.92 0.94 0.24 35.29 54.77K 2.39K 0.10
SPY240729C00548000 Jul 26, 2024 16:14 548 0.62 0.62 0.64 0.09 16.98 43.81K 2.40K 0.10
SPY240729C00549000 Jul 26, 2024 16:14 549 0.42 0.40 0.42 0.01 2.44 24.59K 2.11K 0.10
SPY240729C00550000 Jul 26, 2024 16:14 550 0.26 0.26 0.27 -0.06 -18.75 60.26K 9.24K 0.09
SPY240729C00551000 Jul 26, 2024 16:14 551 0.17 0.16 0.17 -0.07 -29.17 24.40K 2.84K 0.09
SPY240729C00552000 Jul 26, 2024 16:14 552 0.10 0.10 0.11 -0.10 -50 21.08K 3.25K 0.10
SPY240729C00553000 Jul 26, 2024 16:14 553 0.06 0.06 0.07 -0.08 -57.14 16.37K 4.51K 0.10
SPY240729C00554000 Jul 26, 2024 16:14 554 0.05 0.04 0.05 -0.07 -58.33 10.02K 19.28K 0.10
SPY240729C00555000 Jul 26, 2024 16:14 555 0.04 0.03 0.04 -0.05 -55.56 9.74K 5.44K 0.10
SPY240729C00556000 Jul 26, 2024 16:14 556 0.02 0.01 0.02 -0.06 -75 14.20K 3.83K 0.10
SPY240729C00557000 Jul 26, 2024 16:14 557 0.02 0.01 0.02 -0.05 -71.43 1.30K 1.70K 0.11
SPY240729C00558000 Jul 26, 2024 16:09 558 0.02 0.01 0.02 -0.04 -66.67 1.01K 2.47K 0.12
SPY240729C00559000 Jul 26, 2024 15:54 559 0.01 0.01 0.02 -0.03 -75 836 2.03K 0.12
SPY240729C00560000 Jul 26, 2024 16:13 560 0.01 0 0.01 -0.03 -75 3.80K 4.13K 0.12
SPY240729C00561000 Jul 26, 2024 16:14 561 0.01 0.01 0.02 -0.02 -66.67 540 2.04K 0.14
SPY240729C00562000 Jul 26, 2024 16:07 562 0.01 0 0.01 -0.01 -50 356 2.37K 0.13
SPY240729C00563000 Jul 26, 2024 16:05 563 0.01 0 0.01 -0.01 -50 128 1.12K 0.14
SPY240729C00564000 Jul 26, 2024 16:02 564 0.01 0 0.01 -0.02 -66.67 850 1.79K 0.15
SPY240729C00565000 Jul 26, 2024 15:57 565 0.01 0 0.01 -0.01 -50 750 2.01K 0.16
SPY240729C00566000 Jul 26, 2024 15:50 566 0.01 0 0.01 0 0 2.13K 1.47K 0.16
SPY240729C00567000 Jul 26, 2024 15:25 567 0.01 0 0.01 -0.01 -50 58 1.32K 0.17
SPY240729C00568000 Jul 26, 2024 15:09 568 0.01 0 0.01 0 0 64 1.28K 0.18
SPY240729C00569000 Jul 26, 2024 13:34 569 0.01 0 0.01 0 0 3 677 0.18
SPY240729C00570000 Jul 26, 2024 16:04 570 0.01 0 0.01 0 0 55 2.36K 0.19
SPY240729C00571000 Jul 25, 2024 15:59 571 0.01 0 0.01 0 0 3 1.60K 0.20
SPY240729C00572000 Jul 25, 2024 11:26 572 0.02 0 0.01 0 0 2 549 0.20
SPY240729C00573000 Jul 25, 2024 12:14 573 0.01 0 0.01 0 0 95 486 0.21
SPY240729C00574000 Jul 25, 2024 15:04 574 0.01 0 0.01 0 0 30 521 0.21
SPY240729C00575000 Jul 26, 2024 9:41 575 0.01 0 0.01 0 0 1 514 0.22
SPY240729C00576000 Jul 24, 2024 15:22 576 0.02 0 0.01 0 0 6 35 0.23
SPY240729C00577000 Jul 25, 2024 15:10 577 0.01 0 0.01 0 0 2 81 0.23
SPY240729C00578000 Jul 25, 2024 13:06 578 0.01 0 0.01 0 0 10 58 0.24
SPY240729C00579000 Jul 25, 2024 13:14 579 0.01 0 0.01 0 0 31 180 0.24
SPY240729C00580000 Jul 26, 2024 12:07 580 0.01 0 0.01 0 0 5 292 0.25
SPY240729C00585000 Jul 25, 2024 14:07 585 0.01 0 0.01 0 0 103 410 0.28
SPY240729C00590000 Jul 24, 2024 16:12 590 0.01 0 0.01 0 0 104 160 0.31
SPY240729C00595000 Jul 23, 2024 11:21 595 0.01 0 0.01 0 0 1 26 0.34
SPY240729C00600000 Jul 18, 2024 15:18 600 0.02 0 0.01 0 0 9 57 0.37
SPY240729C00605000 Jul 16, 2024 10:40 605 0.02 0 0.01 0 0 1 1 0.40
SPY240729C00615000 Jul 18, 2024 12:29 615 0.01 0 0.01 0 0 500 500 0.45
SPY240729C00620000 Jul 16, 2024 15:30 620 0.02 0 0.01 0 0 1 1 0.48
SPY240729C00625000 Jul 19, 2024 9:33 625 0.01 0 0.01 0 0 1 2 0.51
SPY240729C00630000 Jul 17, 2024 13:35 630 0.01 0 0.01 0 0 853 803 0.50
SPY240729C00635000 Jul 17, 2024 13:35 635 0.02 0 0.01 0 0 301 406 0.53
SPY240729C00640000 Jul 17, 2024 12:59 640 0.01 0 0.01 0 0 0 100 0.55