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

SPY

586.10 USD
0.1801
0.03%
Last update Dec 19, 3:59 PM EST
Market closed
Day range
585.85
593.00
Previous close
586.28
Open
591.36
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
586.10
0.18
0.03%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY241219P00400000 Dec 19, 2024 12:18 400 0.01 0 0.01 -0.04 -80.00 173 738 2.13
SPY241219P00410000 Dec 19, 2024 14:06 410 0.01 0 0.01 -0.07 -87.50 2 10 2.00
SPY241219P00420000 Dec 19, 2024 9:30 420 0.01 0 0.01 -0.07 -87.50 1 79 1.88
SPY241219P00425000 Dec 19, 2024 9:42 425 0.01 0 0.01 -0.08 -88.89 161 363 1.81
SPY241219P00435000 Dec 19, 2024 9:30 435 0.01 0 0.01 -0.13 -92.86 1 81 1.69
SPY241219P00440000 Dec 18, 2024 16:14 440 0.01 0 0.01 -0.13 -92.86 7 67 1.63
SPY241219P00445000 Dec 18, 2024 16:13 445 0.15 0 0.01 0 0 99 63 1.56
SPY241219P00450000 Dec 19, 2024 9:55 450 0.01 0 0.01 -0.15 -93.75 2 5.55K 1.53
SPY241219P00455000 Dec 18, 2024 16:10 455 0.20 0 0.01 0 0 101 147 1.47
SPY241219P00460000 Dec 19, 2024 10:08 460 0.01 0 0.01 -0.15 -93.75 1 225 1.41
SPY241219P00465000 Dec 19, 2024 15:58 465 0.01 0 0.01 -0.20 -95.24 47 4.58K 1.34
SPY241219P00470000 Dec 19, 2024 14:07 470 0.01 0 0.01 -0.20 -95.24 12 749 1.28
SPY241219P00475000 Dec 19, 2024 14:11 475 0.01 0 0.01 -0.24 -96 37 376 1.22
SPY241219P00480000 Dec 19, 2024 9:30 480 0.01 0 0.01 -0.26 -96.30 100 995 1.19
SPY241219P00485000 Dec 19, 2024 13:04 485 0.01 0 0.01 -0.28 -96.55 5 1.28K 1.13
SPY241219P00490000 Dec 19, 2024 16:08 490 0.01 0 0.01 -0.31 -96.88 44 1.69K 1.06
SPY241219P00495000 Dec 19, 2024 9:30 495 0.01 0 0.01 -0.33 -97.06 9 1.09K 1.00
SPY241219P00500000 Dec 19, 2024 14:42 500 0.01 0 0.01 -0.36 -97.30 97 5.50K 0.94
SPY241219P00505000 Dec 19, 2024 15:28 505 0.01 0 0.01 -0.37 -97.37 415 3.50K 0.91
SPY241219P00510000 Dec 19, 2024 12:42 510 0.01 0 0.01 -0.40 -97.56 3.83K 620 0.84
SPY241219P00515000 Dec 19, 2024 15:37 515 0.01 0 0.01 -0.48 -97.96 880 736 0.78
SPY241219P00520000 Dec 19, 2024 12:30 520 0.01 0 0.01 -0.50 -98.04 1.68K 593 0.72
SPY241219P00525000 Dec 19, 2024 12:30 525 0.01 0 0.01 -0.58 -98.31 2.03K 734 0.67
SPY241219P00530000 Dec 19, 2024 12:42 530 0.01 0 0.01 -0.62 -98.41 4.28K 618 0.63
SPY241219P00535000 Dec 19, 2024 15:06 535 0.01 0 0.01 -0.66 -98.51 5.73K 352 0.56
SPY241219P00540000 Dec 19, 2024 14:39 540 0.01 0 0.01 -0.73 -98.65 1.26K 547 0.52
SPY241219P00545000 Dec 19, 2024 15:53 545 0.01 0 0.01 -0.77 -98.72 1.41K 2.26K 0.49
SPY241219P00550000 Dec 19, 2024 15:32 550 0.01 0 0.01 -0.86 -98.85 2.32K 6.74K 0.44
SPY241219P00555000 Dec 19, 2024 15:07 555 0.01 0 0.01 -0.91 -98.91 5.34K 1.22K 0.38
SPY241219P00560000 Dec 19, 2024 15:49 560 0.01 0 0.01 -1.05 -99.06 12.57K 5.67K 0.32
SPY241219P00565000 Dec 19, 2024 15:47 565 0.01 0 0.01 -1.14 -99.13 28.56K 1.40K 0.27
SPY241219P00570000 Dec 19, 2024 16:08 570 0.01 0 0.01 -1.28 -99.22 7.78K 3.36K 0.21
SPY241219P00571000 Dec 19, 2024 15:45 571 0.01 0 0.01 -1.38 -99.28 3.36K 1.49K 0.20
SPY241219P00572000 Dec 19, 2024 15:54 572 0.01 0 0.01 -1.41 -99.30 5.85K 1.89K 0.18
SPY241219P00573000 Dec 19, 2024 15:55 573 0.01 0 0.01 -1.41 -99.30 6.58K 3.27K 0.17
SPY241219P00574000 Dec 19, 2024 16:09 574 0.01 0 0.01 -1.46 -99.32 7.80K 1.10K 0.16
SPY241219P00575000 Dec 19, 2024 16:10 575 0.01 0 0.01 -1.52 -99.35 9.81K 1.30K 0.15
SPY241219P00576000 Dec 19, 2024 15:58 576 0.01 0 0.01 -1.59 -99.38 15.40K 1.35K 0.14
SPY241219P00577000 Dec 19, 2024 16:05 577 0.01 0 0.01 -1.74 -99.43 12.07K 1.62K 0.13
SPY241219P00578000 Dec 19, 2024 16:09 578 0.01 0 0.01 -1.81 -99.45 28.86K 1.59K 0.11
SPY241219P00579000 Dec 19, 2024 16:10 579 0.01 0 0.01 -1.93 -99.48 28.36K 1.18K 0.10
SPY241219P00580000 Dec 19, 2024 16:09 580 0.01 0 0.01 -2.15 -99.54 90.53K 8.39K 0.09
SPY241219P00581000 Dec 19, 2024 16:14 581 0.01 0.01 0.02 -2.30 -99.57 39.89K 1.05K 0.08
SPY241219P00582000 Dec 19, 2024 16:12 582 0.01 0 0.01 -2.63 -99.62 50.04K 2.14K 0.06
SPY241219P00583000 Dec 19, 2024 16:12 583 0.01 0 0.01 -2.67 -99.63 71.62K 1.57K 0.05
SPY241219P00584000 Dec 19, 2024 16:14 584 0.01 0 0.01 -3.01 -99.67 97.18K 1.88K 0.04
SPY241219P00585000 Dec 19, 2024 16:14 585 0.02 0.02 0.03 -3.48 -99.43 193.86K 3.64K 0.03
SPY241219P00586000 Dec 19, 2024 16:14 586 0.25 0.24 0.28 -3.58 -93.47 196.15K 2.69K 0.03
SPY241219P00587000 Dec 19, 2024 16:14 587 1.06 1.02 1.13 -3.19 -75.06 256.49K 2.94K 0.05
SPY241219P00588000 Dec 19, 2024 16:14 588 2.05 1.99 2.16 -2.77 -57.47 323.53K 3.39K 0.07
SPY241219P00589000 Dec 19, 2024 16:14 589 3.14 2.48 3.70 -2.14 -40.53 286.61K 3.34K 0.16
SPY241219P00590000 Dec 19, 2024 16:14 590 4.06 3.91 4.70 -1.84 -31.19 209.99K 5.44K 0.18
SPY241219P00591000 Dec 19, 2024 16:14 591 5.05 4.91 5.70 -1.95 -27.86 95.86K 3.42K 0.21
SPY241219P00592000 Dec 19, 2024 16:09 592 5.72 5.64 6.70 -1.78 -23.73 45.46K 2.80K 0.23
SPY241219P00593000 Dec 19, 2024 16:14 593 7.10 6.47 7.70 -1.10 -13.41 18.50K 4.15K 0.25
SPY241219P00594000 Dec 19, 2024 16:14 594 8.10 7.67 8.70 -0.90 -10.00 7.15K 4.13K 0.27
SPY241219P00595000 Dec 19, 2024 16:11 595 8.73 9 9.70 -1.15 -11.64 7.38K 3.23K 0.30
SPY241219P00596000 Dec 19, 2024 16:14 596 10.26 9.99 10.70 -0.64 -5.87 3.81K 4.45K 0.32
SPY241219P00597000 Dec 19, 2024 16:12 597 10.67 10.48 11.70 -0.90 -7.78 3.83K 5.21K 0.34
SPY241219P00598000 Dec 19, 2024 16:12 598 11.74 11.46 12.70 -0.94 -7.41 2.79K 4.79K 0.36
SPY241219P00599000 Dec 19, 2024 16:11 599 12.46 12.91 13.70 -2.81 -18.40 1.88K 3.53K 0.38
SPY241219P00600000 Dec 19, 2024 16:10 600 13.48 13.91 14.70 -0.93 -6.45 2.97K 7.39K 0.40
SPY241219P00601000 Dec 19, 2024 16:08 601 14.59 14.91 15.70 -1.21 -7.66 1.12K 6.46K 0.42
SPY241219P00602000 Dec 19, 2024 16:12 602 15.66 15.89 16.70 -0.99 -5.95 1.02K 5.44K 0.44
SPY241219P00603000 Dec 19, 2024 16:04 603 16.40 16.47 17.70 -1.33 -7.50 1.01K 3.16K 0.45
SPY241219P00604000 Dec 19, 2024 16:02 604 17.60 17.47 18.70 -1.08 -5.78 960 2.23K 0.47
SPY241219P00605000 Dec 19, 2024 16:08 605 18.65 18.47 19.70 -0.87 -4.46 618 3.66K 0.49
SPY241219P00606000 Dec 19, 2024 15:55 606 18.83 19.47 20.70 -1.83 -8.86 237 2.29K 0.51
SPY241219P00607000 Dec 19, 2024 15:29 607 20.17 20.47 21.70 0.67 3.44 510 479 0.53
SPY241219P00608000 Dec 19, 2024 16:06 608 21.66 21.47 22.70 1.83 9.23 662 409 0.55
SPY241219P00609000 Dec 19, 2024 15:40 609 20.59 22.47 23.70 1.50 7.86 42 22 0.56
SPY241219P00610000 Dec 19, 2024 15:11 610 22.32 23.47 24.70 5.62 33.65 625 46 0.58
SPY241219P00611000 Dec 19, 2024 13:57 611 20.64 24.47 25.70 -1.88 -8.35 4 11 0.60
SPY241219P00612000 Dec 19, 2024 12:07 612 22.01 25.46 26.70 5.21 31.01 4 5 0.62
SPY241219P00613000 Dec 19, 2024 11:57 613 22.99 26.47 27.70 0.33 1.46 11 32 0.63
SPY241219P00614000 Dec 18, 2024 15:02 614 17.73 27.47 28.70 0 0 25 1 0.65
SPY241219P00615000 Dec 19, 2024 14:13 615 25.37 28.47 29.70 5.37 26.85 5 3 0.67
SPY241219P00616000 Dec 17, 2024 9:37 616 12.25 29.47 30.70 0 0 10 0 0.51
SPY241219P00620000 Dec 18, 2024 15:40 620 30.42 33.47 34.70 0 0 1 0 0.56
SPY241219P00625000 Dec 18, 2024 15:32 625 31.97 38.47 39.70 0 0 20 0 0.63
SPY241219P00626000 Dec 18, 2024 15:32 626 32.98 39.47 40.70 0 0 28 0 0.64
SPY241219P00627000 Dec 13, 2024 14:08 627 22.92 40.46 41.70 0 0 2 0 0.65
SPY241219P00630000 Dec 16, 2024 12:06 630 23.34 43.46 44.70 0 0 1 0 0.69
SPY241219P00650000 Dec 17, 2024 15:21 650 46.82 63.46 64.70 0 0 190 1.07K 0.93
SPY241219P00655000 Dec 13, 2024 15:55 655 51.07 68.46 69.70 0 0 4 0 0.99
SPY241219P00660000 Dec 13, 2024 15:55 660 56.05 73.46 74.70 0 0 3 0 1.04
SPY241219P00670000 Dec 11, 2024 12:02 670 62.22 83.46 84.70 0 0 0 0 1.16
SPY241219P00690000 Dec 12, 2024 10:39 690 83.19 103.46 104.70 0 0 0 0 1.37
SPY241219P00695000 Dec 19, 2024 14:56 695 106.21 108.46 109.70 17.34 19.51 11 0 1.42