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

SPY

540.36 USD
9.25
1.68%
Last update Sep 6, 3:59 PM EDT
Market closed
Day range
539.44
551.60
Previous close
549.61
Open
549.94
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
540.36
9.25
1.68%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY240729P00460000 Jul 29, 2024 10:01 460 0.01 0 0.01 0 0 3 4.10K 1.00
SPY240729P00465000 Jul 25, 2024 15:32 465 0.01 0 0.01 0 0 1 206 0.94
SPY240729P00470000 Jul 25, 2024 16:07 470 0.02 0 0.01 0 0 28 2.59K 0.89
SPY240729P00475000 Jul 25, 2024 16:09 475 0.02 0 0.01 0 0 553 529 0.84
SPY240729P00479000 Jul 26, 2024 15:50 479 0.01 0 0 0 0 3 240 0.50
SPY240729P00480000 Jul 29, 2024 9:41 480 0.01 0 0 0 0 1 680 0.50
SPY240729P00481000 Jul 26, 2024 15:56 481 0.01 0 0 0 0 48 367 0.50
SPY240729P00482000 Jul 26, 2024 15:53 482 0.01 0 0 0 0 513 818 0.50
SPY240729P00483000 Jul 29, 2024 11:10 483 0.01 0 0 0 0 1 490 0.50
SPY240729P00484000 Jul 26, 2024 11:32 484 0.01 0 0.01 0 0 128 866 0.72
SPY240729P00485000 Jul 26, 2024 10:14 485 0.01 0 0.01 0 0 228 769 0.72
SPY240729P00486000 Jul 26, 2024 10:27 486 0.01 0 0.01 0 0 582 815 0.70
SPY240729P00487000 Jul 26, 2024 15:59 487 0.01 0 0.01 0 0 56 139 0.69
SPY240729P00488000 Jul 26, 2024 16:14 488 0.01 0 0.01 0 0 135 389 0.69
SPY240729P00489000 Jul 26, 2024 16:14 489 0.01 0 0.01 0 0 1.73K 2.41K 0.66
SPY240729P00490000 Jul 26, 2024 16:01 490 0.01 0 0.01 0 0 437 440 0.66
SPY240729P00491000 Jul 26, 2024 13:42 491 0.01 0 0.01 0 0 40 83 0.64
SPY240729P00492000 Jul 26, 2024 11:04 492 0.01 0 0.01 0 0 5 252 0.63
SPY240729P00493000 Jul 26, 2024 10:17 493 0.02 0 0.01 0 0 14 127 0.63
SPY240729P00494000 Jul 26, 2024 16:02 494 0.01 0 0.01 0 0 707 693 0.61
SPY240729P00495000 Jul 26, 2024 10:22 495 0.02 0 0.01 0 0 14 224 0.59
SPY240729P00496000 Jul 26, 2024 10:14 496 0.02 0 0.01 0 0 32 543 0.59
SPY240729P00497000 Jul 26, 2024 15:56 497 0.02 0 0.01 0 0 80 488 0.58
SPY240729P00498000 Jul 26, 2024 15:56 498 0.02 0 0.01 0 0 292 285 0.56
SPY240729P00499000 Jul 26, 2024 15:26 499 0.02 0 0.01 0 0 26 86 0.55
SPY240729P00500000 Jul 26, 2024 15:59 500 0.01 0 0.01 0 0 569 1.19K 0.53
SPY240729P00505000 Jul 29, 2024 11:45 505 0.01 0 0.01 -0.01 -50 1 1.87K 0.52
SPY240729P00510000 Jul 29, 2024 15:31 510 0.01 0 0.01 -0.01 -50 405 6.36K 0.45
SPY240729P00515000 Jul 29, 2024 9:55 515 0.01 0 0.01 -0.02 -66.67 102 1.47K 0.39
SPY240729P00520000 Jul 29, 2024 15:07 520 0.01 0 0.01 -0.02 -66.67 286 8.86K 0.33
SPY240729P00521000 Jul 29, 2024 14:29 521 0.01 0 0.01 -0.02 -66.67 101 809 0.32
SPY240729P00522000 Jul 29, 2024 9:30 522 0.01 0 0.01 -0.02 -66.67 1 1.15K 0.30
SPY240729P00523000 Jul 26, 2024 16:04 523 0.01 0 0.01 -0.02 -66.67 51 889 0.29
SPY240729P00524000 Jul 26, 2024 16:13 524 0.01 0 0.01 -0.03 -75 1 3.22K 0.28
SPY240729P00525000 Jul 29, 2024 14:30 525 0.01 0 0.01 -0.03 -75 258 7.03K 0.27
SPY240729P00526000 Jul 29, 2024 11:49 526 0.01 0 0.01 -0.03 -75 5 2.73K 0.26
SPY240729P00527000 Jul 29, 2024 14:30 527 0.01 0 0.01 -0.04 -80.00 105 6.67K 0.24
SPY240729P00528000 Jul 29, 2024 15:42 528 0.01 0 0.01 -0.04 -80.00 24 1.66K 0.23
SPY240729P00529000 Jul 29, 2024 15:09 529 0.01 0 0.01 -0.05 -83.33 241 3.48K 0.22
SPY240729P00530000 Jul 29, 2024 15:46 530 0.01 0 0.01 -0.06 -85.71 4.99K 9.30K 0.21
SPY240729P00531000 Jul 29, 2024 15:43 531 0.01 0 0.01 -0.06 -85.71 6.78K 6.68K 0.20
SPY240729P00532000 Jul 29, 2024 16:02 532 0.01 0 0.01 -0.07 -87.50 5.11K 3.64K 0.18
SPY240729P00533000 Jul 29, 2024 15:43 533 0.01 0 0.01 -0.09 -90 5.40K 4.30K 0.17
SPY240729P00534000 Jul 29, 2024 15:53 534 0.01 0 0.01 -0.11 -91.67 8.03K 4.65K 0.16
SPY240729P00535000 Jul 29, 2024 16:08 535 0.01 0 0.01 -0.14 -93.33 94.73K 10.55K 0.14
SPY240729P00536000 Jul 29, 2024 16:03 536 0.01 0 0.01 -0.18 -94.74 67.72K 5.98K 0.13
SPY240729P00537000 Jul 29, 2024 16:12 537 0.01 0 0.01 -0.26 -96.30 170.20K 6.53K 0.12
SPY240729P00538000 Jul 29, 2024 16:14 538 0.01 0 0.01 -0.34 -97.14 98.05K 6.18K 0.10
SPY240729P00539000 Jul 29, 2024 16:03 539 0.01 0 0.01 -0.45 -97.83 83.87K 6.97K 0.09
SPY240729P00540000 Jul 29, 2024 16:14 540 0.01 0 0.01 -0.61 -98.39 190.13K 20.43K 0.08
SPY240729P00541000 Jul 29, 2024 16:14 541 0.01 0 0.01 -0.81 -98.78 225.19K 6.53K 0.06
SPY240729P00542000 Jul 29, 2024 16:14 542 0.01 0 0.01 -1.08 -99.08 200.27K 9.32K 0.05
SPY240729P00543000 Jul 29, 2024 16:14 543 0.01 0 0.01 -1.39 -99.29 251.79K 5.89K 0.03
SPY240729P00544000 Jul 29, 2024 16:14 544 0.01 0.01 0.02 -1.77 -99.44 364.36K 6.36K 0.02
SPY240729P00545000 Jul 29, 2024 16:14 545 0.40 0.38 0.40 -1.84 -82.14 387.90K 6.57K 0.02
SPY240729P00546000 Jul 29, 2024 16:14 546 1.25 1.26 1.58 -1.48 -54.21 205.18K 3.34K 0.07
SPY240729P00547000 Jul 29, 2024 16:13 547 2.40 2.21 2.47 -0.91 -27.49 70.11K 3.11K 0.08
SPY240729P00548000 Jul 29, 2024 16:11 548 3.35 3.10 3.47 -0.65 -16.25 10.64K 2.33K 0.11
SPY240729P00549000 Jul 29, 2024 16:05 549 4.36 4.26 4.47 -0.33 -7.04 6.38K 2.16K 0.13
SPY240729P00550000 Jul 29, 2024 16:12 550 5.31 5.22 5.47 -0.42 -7.33 9.47K 1.00K 0.15
SPY240729P00551000 Jul 29, 2024 16:07 551 6.35 6.22 6.47 -0.26 -3.93 519 277 0.17
SPY240729P00552000 Jul 29, 2024 16:09 552 7.30 7.20 7.47 -0.87 -10.65 359 213 0.19
SPY240729P00553000 Jul 29, 2024 15:58 553 8.37 8.22 8.47 -0.93 -10.00 54 106 0.21
SPY240729P00554000 Jul 29, 2024 16:09 554 9.28 9.20 9.47 -1.32 -12.45 59 4.19K 0.23
SPY240729P00555000 Jul 29, 2024 16:09 555 10.35 10.20 10.47 -0.23 -2.17 275 258 0.25
SPY240729P00556000 Jul 29, 2024 15:59 556 11.29 11.20 11.48 -0.54 -4.56 97 135 0.27
SPY240729P00557000 Jul 29, 2024 9:44 557 10.91 12.22 12.48 -2.16 -16.53 20 0 0.28
SPY240729P00558000 Jul 29, 2024 15:59 558 13.37 13.22 13.48 0.37 2.85 3 1 0.30
SPY240729P00559000 Jul 29, 2024 15:16 559 13.68 14.20 14.48 -1.70 -11.05 8 29 0.32
SPY240729P00560000 Jul 26, 2024 10:01 560 16.50 15.20 15.48 0 0 4 2 0.33
SPY240729P00561000 Jul 29, 2024 15:16 561 16.12 16.20 16.48 -0.17 -1.04 2 49 0.35
SPY240729P00562000 Jul 29, 2024 15:10 562 16.62 17.20 17.48 -0.81 -4.65 66 26 0.37
SPY240729P00563000 Jul 26, 2024 9:59 563 20.30 18.20 18.48 0 0 1 0 0.39
SPY240729P00564000 Jul 29, 2024 15:51 564 18.30 19.20 19.48 0.09 0.49 11 9 0.40
SPY240729P00565000 Jul 29, 2024 10:27 565 19.30 20.20 20.48 -1.13 -5.53 10 24 0.42
SPY240729P00566000 Jul 29, 2024 15:30 566 20.48 21.20 21.48 -2.66 -11.50 2 3 0.43
SPY240729P00567000 Jul 18, 2024 15:59 567 14.71 22.20 22.48 0 0 32 1 0.45
SPY240729P00568000 Jul 18, 2024 15:35 568 16.41 23.20 23.48 0 0 3 0 0.47
SPY240729P00569000 Jul 29, 2024 14:36 569 24.21 24.20 24.48 -0.45 -1.82 3 3 0.48
SPY240729P00570000 Jul 26, 2024 10:36 570 27.73 24.76 25.92 0 0 20 0 0.62
SPY240729P00571000 Jul 19, 2024 16:09 571 22.61 25.76 26.92 0 0 2 0 0.64
SPY240729P00574000 Jul 26, 2024 10:04 574 30.55 28.76 29.99 0 0 2 0 0.51
SPY240729P00575000 Jul 25, 2024 16:11 575 36.46 29.76 30.98 0 0 1 2 0.52
SPY240729P00576000 Jul 29, 2024 13:12 576 29.23 30.76 31.98 -2.31 -7.32 1 1 0.53
SPY240729P00580000 Jul 18, 2024 15:59 580 27.30 34.76 35.98 0 0 45 0 0.59
SPY240729P00585000 Jul 17, 2024 9:30 585 26.12 39.76 40.98 0 0 0 0 0.65
SPY240729P00610000 Jul 15, 2024 15:42 610 48.65 64.76 65.98 0 0 2 0 0.97
SPY240729P00630000 Jul 17, 2024 13:35 630 72.15 84.76 85.97 0 0 0 0 1.20