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
SPY240729C00460000 Jul 29, 2024 15:07 460 85.60 84.01 85.24 1.33 1.58 22 12 1.69
SPY240729C00465000 Jul 29, 2024 10:36 465 79.73 79.01 80.24 0.56 0.71 5 7 1.60
SPY240729C00475000 Jul 29, 2024 10:36 475 69.77 69.02 70.24 0.71 1.03 3 3 1.42
SPY240729C00479000 Jul 29, 2024 13:09 479 67.21 65.01 66.24 2.13 3.27 2 3 1.35
SPY240729C00480000 Jul 25, 2024 9:37 480 61.35 64.01 65.24 0 0 1 2 1.33
SPY240729C00484000 Jul 29, 2024 14:54 484 61.22 60.01 61.24 1.31 2.19 105 105 1.25
SPY240729C00485000 Jul 29, 2024 14:57 485 59.99 59.02 60.24 1.14 1.94 275 275 1.24
SPY240729C00490000 Jul 29, 2024 15:27 490 55.42 54.01 55.24 -8.60 -13.43 2 2 1.15
SPY240729C00495000 Jul 26, 2024 10:32 495 49.67 49.03 50.24 2.20 4.63 1 16 1.05
SPY240729C00496000 Jul 26, 2024 13:35 496 49.81 48.01 49.24 0 0 2 2 1.04
SPY240729C00497000 Jul 23, 2024 11:16 497 60 47.01 48.24 0 0 0 1 1.02
SPY240729C00498000 Jul 26, 2024 15:58 498 45.95 46.01 47.24 0 0 113 113 1.00
SPY240729C00499000 Jul 26, 2024 9:59 499 43.92 45.01 46.24 0 0 3 3 0.98
SPY240729C00500000 Jul 29, 2024 9:38 500 45.54 44.01 45.24 2.14 4.93 1 28 0.96
SPY240729C00505000 Jul 26, 2024 9:42 505 40.13 39.03 40.24 2.91 7.82 2 2 0.87
SPY240729C00510000 Jul 29, 2024 13:08 510 36.18 34.02 35.24 -0.69 -1.87 4 4 0.78
SPY240729C00515000 Jul 29, 2024 15:35 515 30.61 29.02 30.24 1.63 5.62 5 1 0.69
SPY240729C00520000 Jul 29, 2024 14:26 520 24.99 24.08 25.13 1 4.17 13 13 0.56
SPY240729C00523000 Jul 26, 2024 9:59 523 22.05 21.52 21.80 2.20 11.08 2 1 0.34
SPY240729C00524000 Jul 26, 2024 10:01 524 19.73 20.52 20.80 0 0 20 0 0.33
SPY240729C00525000 Jul 29, 2024 12:49 525 21.48 19.52 19.80 1.40 6.97 16 15 0.32
SPY240729C00526000 Jul 25, 2024 10:34 526 19.74 18.52 18.80 4.34 28.18 2 0 0.30
SPY240729C00527000 Jul 29, 2024 14:04 527 18.14 17.52 17.80 0.17 0.95 4 2 0.29
SPY240729C00528000 Jul 29, 2024 12:15 528 18.34 16.52 16.80 1.14 6.63 47 7 0.27
SPY240729C00529000 Jul 29, 2024 11:17 529 14.47 15.52 15.78 0.91 6.71 2 15 0.24
SPY240729C00530000 Jul 29, 2024 15:37 530 15.64 14.52 14.78 2.14 15.85 44 56 0.22
SPY240729C00531000 Jul 29, 2024 9:39 531 13.65 13.52 13.78 0.27 2.02 8 25 0.21
SPY240729C00532000 Jul 29, 2024 12:55 532 14.25 12.52 12.78 1.65 13.10 55 51 0.20
SPY240729C00533000 Jul 29, 2024 13:16 533 13.25 11.52 11.80 3.05 29.90 95 87 0.20
SPY240729C00534000 Jul 29, 2024 12:15 534 12.37 10.53 10.80 1.68 15.72 395 220 0.19
SPY240729C00535000 Jul 29, 2024 15:49 535 10.69 9.53 9.80 1.53 16.70 70 128 0.17
SPY240729C00536000 Jul 29, 2024 15:34 536 9.15 8.53 8.80 0.36 4.10 103 115 0.16
SPY240729C00537000 Jul 29, 2024 15:36 537 8.80 7.53 7.78 0.99 12.68 154 298 0.13
SPY240729C00538000 Jul 29, 2024 16:03 538 6.64 6.53 6.80 -0.27 -3.91 247 1.03K 0.13
SPY240729C00539000 Jul 29, 2024 16:12 539 5.54 5.53 5.80 -0.52 -8.58 831 632 0.11
SPY240729C00540000 Jul 29, 2024 16:06 540 4.67 4.53 4.80 -0.63 -11.89 1.65K 2.22K 0.09
SPY240729C00541000 Jul 29, 2024 16:10 541 3.65 3.54 3.78 -0.79 -17.79 2.16K 2.00K 0.07
SPY240729C00542000 Jul 29, 2024 16:14 542 2.60 2.26 2.69 -1.08 -29.35 7.85K 2.74K 0.00
SPY240729C00543000 Jul 29, 2024 16:11 543 1.55 1.54 1.68 -1.41 -47.64 28.44K 4.24K 0.00
SPY240729C00544000 Jul 29, 2024 16:14 544 0.60 0.58 0.69 -1.72 -74.14 104.91K 3.83K 0.00
SPY240729C00545000 Jul 29, 2024 16:14 545 0.01 0.01 0.02 -1.77 -99.44 337.16K 8.34K 0.01
SPY240729C00546000 Jul 29, 2024 16:14 546 0.01 0 0.01 -1.30 -99.24 417.17K 8.80K 0.02
SPY240729C00547000 Jul 29, 2024 16:14 547 0.01 0 0.01 -0.91 -98.91 414.53K 7.47K 0.04
SPY240729C00548000 Jul 29, 2024 16:14 548 0.01 0 0.01 -0.61 -98.39 297.16K 5.64K 0.05
SPY240729C00549000 Jul 29, 2024 16:14 549 0.01 0 0.01 -0.41 -97.62 206.67K 4.94K 0.07
SPY240729C00550000 Jul 29, 2024 16:12 550 0.01 0 0.01 -0.25 -96.15 252.53K 15.48K 0.08
SPY240729C00551000 Jul 29, 2024 16:06 551 0.01 0 0.01 -0.16 -94.12 132.95K 6.22K 0.09
SPY240729C00552000 Jul 29, 2024 16:03 552 0.01 0 0.01 -0.09 -90 111.35K 9.12K 0.11
SPY240729C00553000 Jul 29, 2024 15:50 553 0.01 0 0.01 -0.05 -83.33 34.49K 8.16K 0.12
SPY240729C00554000 Jul 29, 2024 15:50 554 0.01 0 0.01 -0.04 -80.00 8.01K 21.46K 0.13
SPY240729C00555000 Jul 29, 2024 15:52 555 0.01 0 0.01 -0.03 -75 3.91K 7.63K 0.14
SPY240729C00556000 Jul 29, 2024 16:03 556 0.01 0 0.01 -0.01 -50 4.94K 5.82K 0.16
SPY240729C00557000 Jul 29, 2024 15:45 557 0.01 0 0.01 -0.01 -50 146 1.65K 0.17
SPY240729C00558000 Jul 29, 2024 12:16 558 0.01 0 0.01 -0.01 -50 440 2.50K 0.18
SPY240729C00559000 Jul 29, 2024 16:01 559 0.01 0 0.01 0 0 120 2.07K 0.20
SPY240729C00560000 Jul 29, 2024 15:57 560 0.01 0 0.01 0 0 183 3.97K 0.21
SPY240729C00561000 Jul 29, 2024 15:57 561 0.01 0 0.01 0 0 21 2.19K 0.22
SPY240729C00562000 Jul 29, 2024 14:04 562 0.01 0 0.01 0 0 56 2.33K 0.23
SPY240729C00563000 Jul 29, 2024 13:10 563 0.01 0 0.01 0 0 53 1.06K 0.24
SPY240729C00564000 Jul 29, 2024 15:37 564 0.01 0 0.01 0 0 25 1.26K 0.25
SPY240729C00565000 Jul 29, 2024 15:48 565 0.01 0 0.01 0 0 48 2.35K 0.27
SPY240729C00566000 Jul 29, 2024 11:49 566 0.01 0 0.01 0 0 15 2.99K 0.27
SPY240729C00567000 Jul 29, 2024 15:59 567 0.01 0 0.01 0 0 20 1.37K 0.29
SPY240729C00568000 Jul 29, 2024 13:10 568 0.01 0 0.01 0 0 7 1.33K 0.30
SPY240729C00569000 Jul 29, 2024 15:37 569 0.01 0 0.01 0 0 75 680 0.31
SPY240729C00570000 Jul 29, 2024 14:30 570 0.01 0 0.01 0 0 1 2.41K 0.32
SPY240729C00571000 Jul 29, 2024 9:49 571 0.01 0 0.01 0 0 1 1.60K 0.33
SPY240729C00572000 Jul 25, 2024 11:26 572 0.02 0 0 0 0 2 549 0.25
SPY240729C00573000 Jul 25, 2024 12:14 573 0.01 0 0 0 0 95 486 0.25
SPY240729C00574000 Jul 26, 2024 13:35 574 0.01 0 0.01 0 0 30 521 0.37
SPY240729C00575000 Jul 26, 2024 9:41 575 0.01 0 0.01 0 0 1 515 0.38
SPY240729C00576000 Jul 24, 2024 15:22 576 0.02 0 0 0 0 6 35 0.25
SPY240729C00577000 Jul 25, 2024 15:10 577 0.01 0 0.01 0 0 2 81 0.40
SPY240729C00578000 Jul 25, 2024 13:06 578 0.01 0 0.01 0 0 10 58 0.41
SPY240729C00579000 Jul 25, 2024 13:14 579 0.01 0 0.01 0 0 31 180 0.42
SPY240729C00580000 Jul 29, 2024 9:50 580 0.01 0 0.01 0 0 2 297 0.43
SPY240729C00585000 Jul 25, 2024 14:07 585 0.01 0 0.01 0 0 103 410 0.48
SPY240729C00590000 Jul 24, 2024 16:12 590 0.01 0 0.01 0 0 104 160 0.50
SPY240729C00595000 Jul 23, 2024 11:21 595 0.01 0 0.01 0 0 1 26 0.55
SPY240729C00600000 Jul 18, 2024 15:18 600 0.02 0 0.01 0 0 9 57 0.59
SPY240729C00605000 Jul 16, 2024 10:40 605 0.02 0 0.01 0 0 1 1 0.64
SPY240729C00615000 Jul 18, 2024 12:29 615 0.01 0 0.01 0 0 500 500 0.73
SPY240729C00620000 Jul 16, 2024 15:30 620 0.02 0 0.01 0 0 1 1 0.78
SPY240729C00625000 Jul 19, 2024 9:33 625 0.01 0 0.01 0 0 1 2 0.81
SPY240729C00630000 Jul 17, 2024 13:35 630 0.01 0 0.01 0 0 1 803 0.88
SPY240729C00635000 Jul 17, 2024 13:35 635 0.02 0 0.01 0 0 301 406 0.91
SPY240729C00640000 Jul 17, 2024 12:59 640 0.01 0 0 0 0 0 100 0.50
SPY240729C00665000 Jul 29, 2024 12:00 665 0.01 0 0.01 0 0 2 11 1.16