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
SPY241219C00400000 Dec 19, 2024 15:10 400 187.95 185.30 186.54 -17.86 -8.68 10 41 3.35
SPY241219C00405000 Dec 19, 2024 9:48 405 186.40 180.30 181.54 -12.55 -6.31 1 1 3.25
SPY241219C00430000 Dec 19, 2024 9:48 430 161.42 155.30 156.54 -12.40 -7.13 1 1 2.78
SPY241219C00470000 Dec 19, 2024 13:38 470 119.96 115.30 116.54 -14.68 -10.90 1 1 2.07
SPY241219C00500000 Dec 19, 2024 11:06 500 88.25 85.30 86.54 -7.37 -7.71 2 18 1.56
SPY241219C00530000 Dec 19, 2024 12:52 530 57.96 55.30 56.54 -2.29 -3.80 888 2 1.07
SPY241219C00535000 Dec 19, 2024 15:10 535 52.74 50.30 51.54 -17.72 -25.15 599 1 0.98
SPY241219C00540000 Dec 19, 2024 14:59 540 48.23 45.30 46.54 -8.52 -15.01 140 8 0.90
SPY241219C00545000 Dec 19, 2024 13:38 545 44.85 40.30 41.54 -15.04 -25.11 25 1 0.82
SPY241219C00550000 Dec 19, 2024 14:40 550 38.69 35.30 36.54 3.37 9.54 732 3.00K 0.73
SPY241219C00560000 Dec 19, 2024 14:49 560 28.73 25.30 26.54 -16.07 -35.87 246 37 0.56
SPY241219C00571000 Dec 19, 2024 10:07 571 18.30 14.70 15.54 3.69 25.26 23 23 0.37
SPY241219C00573000 Dec 19, 2024 15:30 573 15.85 12.70 13.54 -1.50 -8.65 21 45 0.33
SPY241219C00574000 Dec 19, 2024 11:37 574 17.21 11.70 12.54 0.63 3.80 24 27 0.31
SPY241219C00575000 Dec 19, 2024 15:08 575 12.99 10.70 11.54 2.49 23.71 63 104 0.29
SPY241219C00577000 Dec 19, 2024 15:48 577 11.03 8.73 9.54 1.03 10.30 121 50 0.25
SPY241219C00580000 Dec 19, 2024 16:02 580 6.40 5.76 6.54 -0.11 -1.69 570 160 0.19
SPY241219C00584000 Dec 19, 2024 16:14 584 1.96 1.85 2.01 -2.49 -55.96 4.21K 566 0.00
SPY241219C00585000 Dec 19, 2024 16:14 585 1 0.88 1.03 -2.95 -74.68 8.96K 2.99K 0.00
SPY241219C00586000 Dec 19, 2024 16:14 586 0.19 0.17 0.22 -3.08 -94.19 16.27K 685 0.01
SPY241219C00587000 Dec 19, 2024 16:14 587 0.01 0.01 0.02 -2.75 -99.64 34.16K 990 0.02
SPY241219C00588000 Dec 19, 2024 16:14 588 0.01 0.01 0.02 -2.16 -99.54 115.81K 1.61K 0.04
SPY241219C00589000 Dec 19, 2024 16:14 589 0.01 0 0.01 -1.89 -99.47 201.75K 3.33K 0.05
SPY241219C00590000 Dec 19, 2024 16:13 590 0.01 0 0.01 -1.49 -99.33 269.89K 6.27K 0.06
SPY241219C00592000 Dec 19, 2024 16:11 592 0.01 0 0.01 -0.96 -98.97 217.54K 2.71K 0.08
SPY241219C00593000 Dec 19, 2024 16:14 593 0.01 0 0.01 -0.72 -98.63 166.88K 3.33K 0.10
SPY241219C00594000 Dec 19, 2024 16:12 594 0.01 0 0.01 -0.52 -98.11 138.67K 8.32K 0.11
SPY241219C00595000 Dec 19, 2024 16:11 595 0.01 0 0.01 -0.41 -97.62 147.08K 6.67K 0.12
SPY241219C00596000 Dec 19, 2024 16:11 596 0.01 0 0.01 -0.35 -97.22 86.82K 4.29K 0.13
SPY241219C00597000 Dec 19, 2024 16:11 597 0.01 0 0.01 -0.19 -95 47.65K 10.18K 0.14
SPY241219C00598000 Dec 19, 2024 16:12 598 0.01 0 0.01 -0.17 -94.44 34.71K 6.77K 0.15
SPY241219C00599000 Dec 19, 2024 15:28 599 0.01 0 0.01 -0.11 -91.67 23.64K 9.74K 0.16
SPY241219C00600000 Dec 19, 2024 16:10 600 0.01 0 0.01 -0.09 -90 58.33K 16.37K 0.18
SPY241219C00601000 Dec 19, 2024 16:10 601 0.01 0 0.01 -0.07 -87.50 21.43K 10.33K 0.19
SPY241219C00602000 Dec 19, 2024 15:56 602 0.01 0 0.01 -0.06 -85.71 9.68K 8.89K 0.20
SPY241219C00603000 Dec 19, 2024 16:10 603 0.01 0 0.01 -0.04 -80.00 12.11K 11.00K 0.21
SPY241219C00604000 Dec 19, 2024 16:05 604 0.01 0 0.01 -0.05 -83.33 10.65K 10.98K 0.22
SPY241219C00605000 Dec 19, 2024 16:09 605 0.01 0 0.01 -0.04 -80.00 14.77K 19.45K 0.23
SPY241219C00606000 Dec 19, 2024 15:51 606 0.01 0 0.01 -0.02 -66.67 7.55K 12.65K 0.24
SPY241219C00607000 Dec 19, 2024 16:01 607 0.01 0 0.01 -0.02 -66.67 4.19K 7.84K 0.25
SPY241219C00608000 Dec 19, 2024 15:41 608 0.01 0 0.01 -0.01 -50 4.60K 9.73K 0.27
SPY241219C00609000 Dec 19, 2024 15:50 609 0.01 0 0.01 -0.02 -66.67 3.66K 7.73K 0.27
SPY241219C00610000 Dec 19, 2024 16:01 610 0.01 0 0.01 -0.01 -50 1.92K 11.92K 0.29
SPY241219C00611000 Dec 19, 2024 16:02 611 0.01 0 0.01 0 0 2.06K 4.17K 0.30
SPY241219C00612000 Dec 19, 2024 16:01 612 0.01 0 0.01 -0.01 -50 1.72K 7.88K 0.30
SPY241219C00613000 Dec 19, 2024 16:02 613 0.01 0 0.01 0 0 563 6.07K 0.31
SPY241219C00614000 Dec 19, 2024 15:37 614 0.01 0 0.01 -0.01 -50 736 4.83K 0.33
SPY241219C00615000 Dec 19, 2024 15:51 615 0.01 0 0.01 -0.01 -50 209 7.74K 0.34
SPY241219C00616000 Dec 19, 2024 15:50 616 0.01 0 0.01 -0.01 -50 5 6.05K 0.34
SPY241219C00617000 Dec 19, 2024 9:49 617 0.01 0 0.01 -0.02 -66.67 6 3.11K 0.36
SPY241219C00618000 Dec 19, 2024 14:15 618 0.01 0 0.01 0 0 30 2.08K 0.37
SPY241219C00619000 Dec 18, 2024 15:55 619 0.03 0 0.01 0 0 399 1.38K 0.38
SPY241219C00620000 Dec 19, 2024 9:42 620 0.01 0 0.01 -0.01 -50 216 1.62K 0.38
SPY241219C00621000 Dec 19, 2024 9:40 621 0.01 0 0.01 0 0 40 845 0.40
SPY241219C00622000 Dec 18, 2024 15:55 622 0.02 0 0.01 0 0 503 554 0.41
SPY241219C00623000 Dec 18, 2024 16:05 623 0.01 0 0.01 0 0 2.86K 2.90K 0.41
SPY241219C00624000 Dec 18, 2024 15:59 624 0.01 0 0.01 -0.01 -50 200 267 0.43
SPY241219C00625000 Dec 18, 2024 16:04 625 0.01 0 0.01 0 0 1.29K 1.20K 0.44
SPY241219C00626000 Dec 18, 2024 15:56 626 0.02 0 0.01 0 0 60 258 0.45
SPY241219C00627000 Dec 18, 2024 9:33 627 0.01 0 0.01 0 0 40 68 0.45
SPY241219C00628000 Dec 16, 2024 11:35 628 0.01 0 0.01 0 0 1 181 0.47
SPY241219C00629000 Dec 18, 2024 15:05 629 0.01 0 0.01 0 0 145 251 0.48
SPY241219C00630000 Dec 19, 2024 15:32 630 0.01 0 0.01 -0.01 -50 3 613 0.48
SPY241219C00635000 Dec 19, 2024 9:37 635 0.01 0 0.01 0 0 20 1.69K 0.50
SPY241219C00640000 Dec 18, 2024 16:06 640 0.01 0 0.01 0 0 6 133 0.55
SPY241219C00645000 Dec 18, 2024 15:59 645 0.01 0 0.01 0 0 1 71 0.59
SPY241219C00650000 Dec 19, 2024 10:51 650 0.01 0 0.01 0 0 2 78 0.63
SPY241219C00655000 Dec 11, 2024 10:26 655 0.01 0 0.01 0 0 140 366 0.67
SPY241219C00660000 Dec 19, 2024 14:05 660 0.01 0 0.01 0 0 1 1 0.72
SPY241219C00665000 Dec 18, 2024 15:58 665 0.01 0 0.01 0 0 10 81 0.75
SPY241219C00670000 Dec 11, 2024 15:58 670 0.01 0 0.01 0 0 0 60 0.80
SPY241219C00675000 Dec 09, 2024 10:31 675 0.02 0 0.01 0 0 75 54 0.84
SPY241219C00695000 Dec 19, 2024 12:27 695 0.01 0 0.01 0 0 1.05K 3 0.98