343 Followers USX:SPY - SPDR S&P 500 ETF Trust SPY
Sector: ETFs, Industry: Index ETFs - North America
Add to Watchlist
   
Add Alert 


Yahoo Finance
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
0.26 63,992 96,831 532,979 2,253,687 318 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 250 0.01 0 0.01 0% 8,554 87
2024-06-28 255 0.01 0 0.01 0% 11,909 2
2024-06-28 260 0.01 0 0.01 0% 9,648 14
2024-06-28 265 0.01 0 0.01 0% 1,198 1
2024-06-28 270 0.01 0 0.01 0% 1,308 15
2024-06-28 275 0.01 0 0.01 0% 358 132
2024-06-28 280 0.01 0 0.01 0% 4,077 12
2024-06-28 285 0.01 0 0.01 0% 3,327 445
2024-06-28 290 0.01 0 0.01 0% 10,650 1
2024-06-28 295 0.01 0 0.01 0% 6,261 200
2024-06-28 300 0.01 0 0.01 0% 13,530 27
2024-06-28 305 0.01 0 0.01 0% 1,853 1,000
2024-06-28 310 0.01 0 0.01 0% 6,388 150
2024-06-28 315 0.01 0 0.01 0% 2,299 737
2024-06-28 320 0.01 0 0.01 0% 6,673 18
2024-06-28 325 0.01 0 0.01 0% 955 77
2024-06-28 330 0.01 0 0.02 -50% 4,032 6
2024-06-28 335 0.01 0.01 0.02 0% 3,707 8
2024-06-28 340 0.01 0 0.02 -50% 2,792 45
2024-06-28 345 0.02 0.01 0.02 -33.33% 1,693 100
2024-06-28 350 0.02 0.01 0.02 0% 105,243 4
2024-06-28 355 0.02 0.01 0.02 0% 2,371 1
2024-06-28 360 0.02 0.01 0.02 0% 1,180 79
2024-06-28 365 0.02 0.01 0.02 -33.33% 86,735 11,697
2024-06-28 370 0.02 0.02 0.03 0% 8,586 20
2024-06-28 375 0.03 0.02 0.03 0% 10,559 100
2024-06-28 380 0.03 0.02 0.03 0% 8,790 10
2024-06-28 385 0.04 0.02 0.03 -20% 1,712 101
2024-06-28 390 0.03 0.03 0.04 -25% 6,869 68
2024-06-28 395 0.03 0.03 0.04 -25% 4,066 53
2024-06-28 400 0.04 0.03 0.04 -20% 213,433 34
2024-06-28 405 0.05 0.03 0.04 0% 7,461 3
2024-06-28 410 0.05 0.04 0.05 0% 5,402 6
2024-06-28 415 0.05 0.04 0.05 0% 153,981 5,012
2024-06-28 420 0.05 0.05 0.06 -28.57% 13,199 102
2024-06-28 425 0.06 0.05 0.06 -14.29% 16,689 4
2024-06-28 430 0.06 0.06 0.07 -25% 12,533 2
2024-06-28 435 0.08 0.06 0.07 0% 10,024 12
2024-06-28 440 0.08 0.07 0.08 0% 3,836 5
2024-06-28 445 0.08 0.07 0.09 -11.11% 4,408 24
2024-06-28 450 0.08 0.08 0.09 -27.27% 142,650 78
2024-06-28 455 0.11 0.09 0.1 0% 21,010 35
2024-06-28 460 0.1 0.1 0.11 -16.67% 9,391 2,582
2024-06-28 461 0.12 0.1 0.11 0% 3,219 16
2024-06-28 462 0.12 0.1 0.11 0% 1,010 28
2024-06-28 463 0.12 0.1 0.11 0% 2,487 1,002
2024-06-28 464 0.13 0.1 0.11 0% 951 1
2024-06-28 465 0.11 0.1 0.12 -21.43% 107,227 17
2024-06-28 466 0.11 0.11 0.12 -21.43% 4,758 2
2024-06-28 467 0.12 0.11 0.12 -20% 1,348 2
2024-06-28 468 0.12 0.11 0.12 -14.29% 1,682 1
2024-06-28 469 0.15 0.11 0.12 0% 1,337 3
2024-06-28 470 0.13 0.11 0.13 -7.14% 49,329 70
2024-06-28 471 0.16 0.12 0.13 0% 1,726 5
2024-06-28 472 0.15 0.12 0.13 0% 2,337 104
2024-06-28 473 0.13 0.12 0.13 -38.1% 5,140 2
2024-06-28 474 0.13 0.12 0.14 -31.58% 2,280 5
2024-06-28 475 0.14 0.13 0.14 -6.67% 8,861 8
2024-06-28 476 0.21 0.13 0.14 0% 2,755 2
2024-06-28 477 0.17 0.13 0.14 0% 1,567 65
2024-06-28 478 0.2 0.13 0.14 0% 1,487 61
2024-06-28 479 0.15 0.14 0.15 -6.25% 5,371 1
2024-06-28 480 0.14 0.14 0.15 -17.65% 23,343 74
2024-06-28 481 0.2 0.14 0.15 0% 2,755 15
2024-06-28 482 0.18 0.14 0.16 0% 2,645 57
2024-06-28 483 0.16 0.15 0.16 -23.81% 1,336 14
2024-06-28 484 0.27 0.15 0.16 0% 2,487 152
2024-06-28 485 0.16 0.15 0.17 -11.11% 22,095 1,523
2024-06-28 486 0.17 0.16 0.17 -15% 3,035 12
2024-06-28 487 0.18 0.16 0.17 -5.26% 2,534 1
2024-06-28 488 0.17 0.17 0.18 -15% 3,846 3
2024-06-28 489 0.19 0.17 0.18 -13.64% 2,420 32
2024-06-28 490 0.18 0.17 0.19 -18.18% 43,060 128
2024-06-28 491 0.2 0.18 0.19 -4.76% 5,068 11
2024-06-28 492 0.19 0.18 0.19 -9.52% 30,958 54
2024-06-28 493 0.2 0.19 0.2 -20% 4,409 10
2024-06-28 494 0.2 0.19 0.21 -23.08% 1,736 1
2024-06-28 495 0.21 0.2 0.21 -19.23% 17,023 39
2024-06-28 496 0.23 0.2 0.22 -4.17% 2,325 22
2024-06-28 497 0.24 0.21 0.22 -4% 40,322 24
2024-06-28 498 0.23 0.22 0.23 -17.86% 27,166 17
2024-06-28 499 0.24 0.22 0.24 -14.29% 22,309 8
2024-06-28 500 0.23 0.23 0.24 -20.69% 106,579 2,249
2024-06-28 501 0.26 0.24 0.25 -13.33% 36,377 38
2024-06-28 502 0.26 0.25 0.26 -10.34% 36,733 122
2024-06-28 503 0.28 0.26 0.27 -6.67% 23,114 7
2024-06-28 504 0.27 0.27 0.28 -18.18% 34,106 7
2024-06-28 505 0.27 0.28 0.29 -22.86% 18,040 93
2024-06-28 506 0.3 0.29 0.3 -21.05% 10,635 26
2024-06-28 507 0.31 0.3 0.31 -16.22% 25,328 22
2024-06-28 508 0.31 0.31 0.32 -11.43% 5,436 36
2024-06-28 509 0.34 0.32 0.33 -15% 4,431 44
2024-06-28 510 0.33 0.34 0.35 -19.51% 48,206 1,798
2024-06-28 511 0.35 0.35 0.36 -25.53% 10,472 20
2024-06-28 512 0.4 0.37 0.38 -18.37% 4,928 28
2024-06-28 513 0.4 0.39 0.4 -21.57% 9,743 40
2024-06-28 514 0.43 0.41 0.42 -8.51% 8,564 37
2024-06-28 515 0.43 0.43 0.44 -17.31% 26,659 1,287
2024-06-28 516 0.48 0.45 0.47 -7.69% 7,096 30
2024-06-28 517 0.5 0.48 0.49 -10.71% 11,467 196
2024-06-28 518 0.51 0.51 0.52 -16.39% 8,380 120
2024-06-28 519 0.54 0.54 0.56 -20.59% 8,775 258
2024-06-28 520 0.58 0.58 0.59 -19.44% 41,096 6,870
2024-06-28 521 0.62 0.61 0.63 -13.89% 6,562 82
2024-06-28 522 0.66 0.66 0.67 -15.38% 15,164 348
2024-06-28 523 0.75 0.7 0.72 -8.54% 8,441 398
2024-06-28 524 0.76 0.75 0.77 -17.39% 5,106 220
2024-06-28 525 0.79 0.81 0.82 -23.3% 19,783 805
2024-06-28 526 0.92 0.86 0.88 -14.81% 6,712 466
2024-06-28 527 0.91 0.93 0.95 -20.18% 12,048 1,159
2024-06-28 528 1.01 1 1.02 -21.09% 5,546 825
2024-06-28 529 1.09 1.08 1.1 -21.58% 6,663 551
2024-06-28 530 1.17 1.17 1.19 -21.48% 77,722 9,247
2024-06-28 531 1.27 1.26 1.28 -19.11% 5,766 851
2024-06-28 532 1.38 1.36 1.38 -16.36% 9,452 1,143
2024-06-28 533 1.47 1.47 1.5 -21.81% 7,130 4,304
2024-06-28 534 1.62 1.6 1.62 -11.48% 7,580 2,427
2024-06-28 535 1.75 1.73 1.76 -19.72% 15,808 2,553
2024-06-28 536 2.01 1.88 1.91 -11.45% 5,122 2,121
2024-06-28 537 2.05 2.05 2.07 -16.33% 9,244 721
2024-06-28 538 2.27 2.23 2.25 -18.35% 7,741 1,469
2024-06-28 539 2.45 2.42 2.45 -16.95% 3,616 1,427
2024-06-28 540 2.66 2.64 2.67 -19.64% 27,792 6,019
2024-06-28 541 2.9 2.88 2.91 -18.99% 3,684 1,327
2024-06-28 542 3.13 3.14 3.17 -16.31% 4,468 1,134
2024-06-28 543 3.43 3.42 3.46 -14.89% 3,336 835
2024-06-28 544 3.72 3.73 3.77 -18.24% 19,341 737
2024-06-28 545 4.04 4.07 4.11 -18.38% 29,434 6,813
2024-06-28 546 4.41 4.46 4.49 -17.57% 3,237 1,906
2024-06-28 547 4.8 4.84 4.89 -15.34% 2,661 1,767
2024-06-28 548 5.27 5.28 5.32 -14.31% 5,993 2,668
2024-06-28 549 5.85 5.75 5.8 -12.56% 4,171 964
2024-06-28 550 6.19 6.25 6.31 -15.32% 8,414 213
2024-06-28 551 7.14 6.64 6.86 -1.38% 5 8
2024-06-28 552 7.5 7.27 7.46 -3.85% 46 40
2024-06-28 555 9.37 9.19 9.54 -4.39% 2,465 206
2024-06-28 556 11.38 9.93 10.29 +7.56% 6 2
2024-06-28 557 12.26 10.71 11.07 +6.89% 11 6
2024-06-28 559 12.89 12.39 12.76 -18.21% 2 1
2024-06-28 560 14.5 13.37 13.72 +3.57% 141 895
2024-06-28 562 16.13 15.36 15.72 -5.12% 8 20
2024-06-28 565 18.68 18.36 18.72 -11.39% 9 47
2024-06-28 570 24.22 23.36 23.72 -6.41% 0 30
2024-06-28 575 30.59 28.36 28.72 0% 0 1
2024-06-28 580 35.78 33.36 33.72 0% 0 2
2024-06-28 585 40.7 38.36 38.72 0% 0 2
2024-06-28 590 45.04 43.36 43.72 -1.57% 3 9
2024-06-28 595 50.32 48.36 48.73 0% 0 2
2024-06-28 600 55.41 53.36 53.73 +0.95% 4 12
2024-06-28 605 60.33 58.36 58.73 0% 0 8
2024-06-28 615 91.27 106.45 107.06 0% 0 2
2024-06-28 620 89.94 72.27 73.5 0% 0 0
2024-06-28 635 89.18 88.36 88.73 -1.02% 1 5
2024-06-28 640 94.2 93.36 93.73 -1.2% 0 1
2024-06-28 645 100.68 98.36 98.73 0% 0 2
2024-06-28 650 105.32 103.36 103.73 0% 0 1






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms