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
0.18 27,912 98,279 299,965 1,473,322 331 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 200 0.01 0 0.01 0% 8,035 3
2024-06-28 205 0.01 0 0.01 0% 352 262
2024-06-28 210 0.01 0 0.01 0% 639 368
2024-06-28 215 0.02 0 0.01 0% 89 4
2024-06-28 220 0.01 0 0.01 0% 1,215 361
2024-06-28 225 0.01 0 0.01 0% 1,685 10
2024-06-28 230 0.01 0 0.01 0% 511 474
2024-06-28 235 0.01 0 0.01 0% 484 874
2024-06-28 240 0.02 0.01 0.02 0% 301 2
2024-06-28 245 0.01 0.01 0.02 -50% 13,988 6,109
2024-06-28 250 0.01 0.01 0.02 -50% 6,692 2,443
2024-06-28 255 0.02 0.01 0.02 0% 2,770 2
2024-06-28 260 0.02 0.01 0.02 0% 1,363 16
2024-06-28 265 0.02 0.01 0.02 0% 1,840 105
2024-06-28 270 0.02 0.01 0.02 0% 801 1
2024-06-28 275 0.03 0.01 0.03 +50% 889 398
2024-06-28 280 0.03 0 0.03 +50% 3,121 962
2024-06-28 285 0.03 0.02 0.03 0% 1,503 125
2024-06-28 290 0.03 0.02 0.03 0% 1,411 146
2024-06-28 295 0.03 0.02 0.03 0% 4,037 95
2024-06-28 300 0.04 0.02 0.04 0% 2,626 1
2024-06-28 305 0.04 0.03 0.04 -20% 2,878 1
2024-06-28 310 0.04 0.03 0.04 0% 1,020 140
2024-06-28 315 0.04 0.03 0.04 -20% 496 5,050
2024-06-28 320 0.05 0.04 0.05 0% 871 86
2024-06-28 325 0.05 0.04 0.05 0% 4,305 839
2024-06-28 330 0.05 0.04 0.06 0% 2,420 1,530
2024-06-28 335 0.06 0.05 0.06 -14.29% 6,016 160
2024-06-28 340 0.06 0.05 0.06 -14.29% 398 6,209
2024-06-28 345 0.08 0.06 0.07 0% 457 1
2024-06-28 350 0.07 0.06 0.07 -12.5% 54,971 1,261
2024-06-28 355 0.13 0.07 0.08 0% 1,689 1
2024-06-28 360 0.09 0.08 0.09 -10% 4,245 105
2024-06-28 365 0.09 0.08 0.09 -18.18% 1,078 2,791
2024-06-28 370 0.1 0.09 0.1 -9.09% 51,030 215
2024-06-28 375 0.1 0.09 0.11 -16.67% 15,838 3,564
2024-06-28 380 0.1 0.1 0.11 -23.08% 8,508 3,722
2024-06-28 385 0.12 0.11 0.12 -14.29% 1,097 482
2024-06-28 390 0.12 0.12 0.13 -20% 1,137 4
2024-06-28 395 0.13 0.13 0.14 -23.53% 4,870 7
2024-06-28 400 0.15 0.14 0.15 -11.76% 104,334 261
2024-06-28 405 0.16 0.15 0.17 -15.79% 1,731 7,880
2024-06-28 410 0.18 0.17 0.18 -21.74% 2,006 4
2024-06-28 415 0.18 0.18 0.19 -25% 9,504 5
2024-06-28 420 0.21 0.2 0.21 -8.7% 124,532 61
2024-06-28 425 0.22 0.21 0.22 -12% 1,962 187
2024-06-28 430 0.23 0.23 0.24 -11.54% 12,632 16
2024-06-28 435 0.25 0.25 0.26 -10.71% 14,127 224
2024-06-28 440 0.28 0.27 0.28 -9.68% 5,803 115
2024-06-28 445 0.32 0.29 0.3 0% 5,855 12
2024-06-28 450 0.32 0.32 0.33 -11.11% 91,345 216
2024-06-28 455 0.36 0.34 0.36 -10% 17,966 16
2024-06-28 460 0.4 0.38 0.39 -11.11% 26,359 284
2024-06-28 465 0.43 0.42 0.43 -12.24% 19,535 214
2024-06-28 470 0.49 0.46 0.48 -5.77% 87,913 70
2024-06-28 471 0.5 0.47 0.48 -15.25% 1,764 42
2024-06-28 472 0.52 0.49 0.5 -17.46% 1,413 160
2024-06-28 473 0.5 0.49 0.51 -18.03% 1,029 2
2024-06-28 474 0.61 0.5 0.52 0% 405 1
2024-06-28 475 0.52 0.52 0.53 -7.14% 30,667 436
2024-06-28 476 0.57 0.52 0.54 -5% 788 2
2024-06-28 477 0.55 0.54 0.55 -20.29% 1,061 24
2024-06-28 478 0.65 0.55 0.56 0% 1,591 1
2024-06-28 479 0.6 0.56 0.58 -7.69% 856 59
2024-06-28 480 0.58 0.57 0.59 -4.92% 60,482 1,048
2024-06-28 481 0.63 0.59 0.6 -4.55% 701 76
2024-06-28 482 0.63 0.6 0.62 -11.27% 1,638 212
2024-06-28 483 0.65 0.62 0.63 -14.47% 1,406 2
2024-06-28 484 0.69 0.63 0.65 0% 907 242
2024-06-28 485 0.66 0.65 0.66 -4.35% 11,188 39
2024-06-28 486 0.71 0.67 0.68 -1.39% 1,177 1
2024-06-28 487 0.71 0.68 0.7 -4.05% 1,425 1
2024-06-28 488 0.8 0.7 0.72 0% 2,444 878
2024-06-28 489 0.77 0.72 0.74 0% 2,577 223
2024-06-28 490 0.78 0.74 0.76 -2.5% 36,806 158
2024-06-28 491 0.8 0.76 0.78 -3.61% 1,608 1
2024-06-28 492 0.86 0.78 0.8 +2.38% 6,080 14
2024-06-28 493 0.85 0.81 0.82 -3.41% 3,472 40
2024-06-28 494 0.9 0.83 0.85 -1.1% 1,904 145
2024-06-28 495 0.86 0.86 0.87 -13.13% 21,036 111
2024-06-28 496 0.89 0.88 0.9 -7.29% 1,937 1
2024-06-28 497 1.02 0.91 0.93 +3.03% 4,819 12
2024-06-28 498 1.02 0.94 0.96 -4.67% 2,798 56
2024-06-28 499 1.02 0.97 0.98 -7.27% 1,826 39
2024-06-28 500 1.01 1 1.02 -12.93% 56,787 1,480
2024-06-28 501 1.04 1.03 1.05 -11.11% 505 10
2024-06-28 502 1.09 1.07 1.08 -4.39% 36,905 5
2024-06-28 503 1.11 1.1 1.12 -5.93% 543 42
2024-06-28 504 1.2 1.14 1.16 -7.69% 1,688 39
2024-06-28 505 1.2 1.18 1.2 -4% 20,475 167
2024-06-28 506 1.32 1.22 1.24 -5.04% 1,675 121
2024-06-28 507 1.32 1.26 1.28 -7.69% 1,021 126
2024-06-28 508 1.31 1.31 1.33 -12.08% 4,181 66
2024-06-28 509 1.49 1.36 1.37 -3.87% 1,962 556
2024-06-28 510 1.41 1.41 1.43 -11.88% 51,687 333
2024-06-28 511 1.51 1.46 1.48 -3.21% 2,140 325
2024-06-28 512 1.59 1.52 1.53 -1.85% 1,997 360
2024-06-28 513 1.65 1.58 1.59 -7.82% 1,407 346
2024-06-28 514 1.72 1.64 1.66 -8.02% 7,108 403
2024-06-28 515 1.72 1.7 1.72 -11.34% 58,573 1,845
2024-06-28 516 1.84 1.77 1.79 -10.24% 1,410 488
2024-06-28 517 1.84 1.84 1.87 -11.11% 51,111 17,643
2024-06-28 518 2 1.92 1.94 -7.41% 4,387 620
2024-06-28 519 2.11 2 2.02 -7.05% 3,389 686
2024-06-28 520 2.08 2.08 2.09 -13.69% 82,391 2,892
2024-06-28 521 2.26 2.17 2.2 -2.59% 1,977 586
2024-06-28 522 2.39 2.27 2.29 -0.42% 1,714 727
2024-06-28 523 2.48 2.37 2.39 -0.8% 2,284 297
2024-06-28 524 2.59 2.47 2.49 -6.83% 1,321 286
2024-06-28 525 2.58 2.58 2.6 -10.42% 17,466 1,134
2024-06-28 526 2.84 2.7 2.72 -1.73% 1,938 344
2024-06-28 527 2.97 2.82 2.85 -1.66% 1,657 519
2024-06-28 528 2.94 2.95 2.98 -6.07% 1,405 396
2024-06-28 529 3.22 3.09 3.11 -2.72% 2,015 437
2024-06-28 530 3.25 3.24 3.26 -12.87% 36,738 1,712
2024-06-28 531 3.53 3.38 3.41 -7.59% 548 314
2024-06-28 532 3.74 3.54 3.57 -9.66% 300 363
2024-06-28 533 3.73 3.71 3.74 -5.57% 711 130
2024-06-28 534 4.07 3.89 3.93 -7.92% 721 224
2024-06-28 535 4.08 4.08 4.12 -11.88% 22,899 748
2024-06-28 536 4.54 4.28 4.32 +0.89% 444 824
2024-06-28 537 4.52 4.5 4.53 -5.04% 539 181
2024-06-28 538 4.77 4.72 4.76 -10.84% 1,177 232
2024-06-28 539 5.19 4.96 4.99 -8.14% 604 192
2024-06-28 540 5.22 5.21 5.25 -10.15% 11,204 2,560
2024-06-28 541 5.51 5.47 5.51 -6.77% 675 610
2024-06-28 542 6.1 5.75 5.79 -6.15% 528 244
2024-06-28 543 6.14 6.05 6.09 -11.53% 683 181
2024-06-28 544 6.32 6.36 6.41 -11.73% 646 541
2024-06-28 545 6.72 6.69 6.74 -9.8% 12,698 1,735
2024-06-28 546 7.11 7.04 7.09 -8.14% 342 434
2024-06-28 547 7.48 7.41 7.49 -5.91% 1,355 77
2024-06-28 548 8.17 7.8 7.87 -5.66% 1,895 94
2024-06-28 549 8.6 8.22 8.29 -8.61% 1,058 54
2024-06-28 550 8.65 8.66 8.72 -8.47% 4,286 602
2024-06-28 551 9.53 9.11 9.21 -4.8% 387 31
2024-06-28 553 11.15 10.08 10.2 -9.64% 63 8
2024-06-28 554 11.05 10.48 10.74 -10.45% 13 11
2024-06-28 555 11.35 11.04 11.36 -6.04% 449 12
2024-06-28 560 14.95 14.29 14.7 -9.78% 80 4
2024-06-28 563 19.9 16.63 17.03 0% 2 2
2024-06-28 565 19.69 18.37 18.77 -4.04% 40 120
2024-06-28 568 23.41 21.34 21.74 0% 1 33
2024-06-28 570 24.48 23.34 23.74 -2.66% 22 107
2024-06-28 571 26 24.34 24.74 0% 0 2
2024-06-28 575 30.11 28.34 28.74 0% 1 1
2024-06-28 580 34.24 33.34 33.74 -3.49% 2 1
2024-06-28 585 39.26 38.34 38.74 +0.95% 0 1
2024-06-28 590 45.46 43.34 43.75 0% 0 41
2024-06-28 595 50.91 48.34 48.75 0% 0 7
2024-06-28 600 55.96 53.34 53.75 0% 0 5
2024-06-28 605 75.3 63.24 64.08 0% 0 4
2024-06-28 615 69.4 68.34 68.75 -1.15% 7 20
2024-06-28 620 75.23 73.34 73.75 0% 0 7
2024-06-28 625 80.49 78.33 78.75 0% 0 3
2024-06-28 630 85.26 83.33 83.75 0% 0 1
2024-06-28 635 130.01 112.74 113.55 0% 0 2
2024-06-28 640 95.42 93.33 93.76 0% 0 3
2024-06-28 645 100.98 98.33 98.76 0% 0 1
2024-06-28 650 106 103.33 103.76 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