Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
14.65 2,651 8,164 81,962 108,288 284 2024-05-31
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-05-31 300 231.475 230.84 232.11 0% 0.994 -0.038 26 0
2024-05-31 305 226.58 225.96 227.2 0% 0.993 -0.039 43 0
2024-05-31 310 221.675 221.06 222.29 0% 0.993 -0.04 11 0
2024-05-31 315 216.775 216.17 217.38 0% 0.993 -0.041 11 0
2024-05-31 320 211.875 211.27 212.48 0% 0.992 -0.042 5 0
2024-05-31 325 206.98 206.39 207.57 0% 0.992 -0.043 145 0
2024-05-31 330 202.085 201.5 202.67 0% 0.991 -0.044 31 0
2024-05-31 335 197.185 196.6 197.77 0% 0.991 -0.045 9 0
2024-05-31 340 192.29 191.72 192.86 0% 0.99 -0.046 63 0
2024-05-31 345 187.4 186.83 187.97 0% 0.99 -0.047 23 0
2024-05-31 350 182.515 181.96 183.07 0% 0.989 -0.048 67 0
2024-05-31 355 177.625 177.08 178.17 0% 0.988 -0.049 23 0
2024-05-31 360 172.74 172.2 173.28 0% 0.987 -0.051 20 0
2024-05-31 365 167.845 167.32 168.37 0% 0.987 -0.052 27 0
2024-05-31 370 162.96 162.43 163.49 0% 0.986 -0.053 38 0
2024-05-31 375 158.085 157.57 158.6 0% 0.985 -0.054 29 0
2024-05-31 380 153.205 152.69 153.72 0% 0.983 -0.056 39 0
2024-05-31 385 148.325 147.82 148.83 0% 0.982 -0.057 6 0
2024-05-31 387 146.375 145.88 146.87 0% 0.982 -0.057 1 0
2024-05-31 388 145.4 144.9 145.9 0% 0.981 -0.058 0 0
2024-05-31 389 144.42 143.92 144.92 0% 0.981 -0.058 2 0
2024-05-31 390 143.445 142.95 143.94 0% 0.981 -0.058 148 0
2024-05-31 391 142.47 141.98 142.96 0% 0.981 -0.058 1 0
2024-05-31 392 141.505 141.01 142 0% 0.98 -0.059 2 0
2024-05-31 393 140.53 140.04 141.02 0% 0.98 -0.059 1 0
2024-05-31 394 139.545 139.05 140.04 0% 0.98 -0.059 1 0
2024-05-31 395 138.575 138.08 139.07 0% 0.979 -0.059 36 0
2024-05-31 396 137.61 137.12 138.1 0% 0.979 -0.06 41 0
2024-05-31 397 136.625 136.14 137.11 0% 0.979 -0.06 1 0
2024-05-31 398 135.665 135.18 136.15 0% 0.978 -0.061 1 0
2024-05-31 399 134.675 134.19 135.16 0% 0.978 -0.06 1 0
2024-05-31 400 133.71 133.23 134.19 -2.1% 0.978 -0.061 321 1
2024-05-31 401 132.74 132.26 133.22 0% 0.977 -0.061 43 0
2024-05-31 402 131.765 131.29 132.24 0% 0.977 -0.062 7 0
2024-05-31 403 130.79 130.31 131.27 0% 0.977 -0.062 1 0
2024-05-31 404 129.82 129.35 130.29 0% 0.976 -0.062 5 0
2024-05-31 405 128.85 128.38 129.32 0% 0.976 -0.062 35 0
2024-05-31 406 127.87 127.39 128.35 0% 0.976 -0.063 2 0
2024-05-31 407 126.905 126.44 127.37 0% 0.975 -0.063 1 0
2024-05-31 408 125.94 125.47 126.41 0% 0.974 -0.063 3 0
2024-05-31 409 124.965 124.5 125.43 0% 0.974 -0.064 17 0
2024-05-31 410 123.995 123.53 124.46 0% 0.974 -0.064 38 0
2024-05-31 411 123.02 122.56 123.48 0% 0.973 -0.064 6 0
2024-05-31 412 122.055 121.59 122.52 0% 0.973 -0.065 5 0
2024-05-31 413 121.085 120.62 121.55 0% 0.972 -0.065 27 0
2024-05-31 414 120.105 119.64 120.57 0% 0.972 -0.065 4 0
2024-05-31 415 119.14 118.68 119.6 0% 0.971 -0.065 49 0
2024-05-31 416 118.17 117.71 118.63 0% 0.971 -0.066 5 0
2024-05-31 417 117.2 116.74 117.66 0% 0.97 -0.066 6 0
2024-05-31 418 116.235 115.78 116.69 0% 0.97 -0.066 7 0
2024-05-31 419 115.265 114.81 115.72 0% 0.969 -0.067 109 0
2024-05-31 420 114.29 113.83 114.75 0% 0.969 -0.067 104 0
2024-05-31 421 113.325 112.87 113.78 0% 0.968 -0.067 107 0
2024-05-31 422 112.36 111.91 112.81 0% 0.967 -0.068 23 0
2024-05-31 423 111.385 110.93 111.84 0% 0.967 -0.068 120 0
2024-05-31 424 110.415 109.96 110.87 0% 0.966 -0.068 16 0
2024-05-31 425 109.455 109.01 109.9 0% 0.966 -0.069 156 0
2024-05-31 426 108.495 108.05 108.94 0% 0.965 -0.069 16 0
2024-05-31 427 107.525 107.08 107.97 0% 0.964 -0.069 8 0
2024-05-31 428 106.56 106.12 107 0% 0.964 -0.07 261 0
2024-05-31 429 105.59 105.14 106.04 0% 0.963 -0.07 337 0
2024-05-31 430 104.625 104.18 105.07 0% 0.962 -0.07 224 0
2024-05-31 431 103.67 103.23 104.11 0% 0.961 -0.071 42 0
2024-05-31 432 102.7 102.26 103.14 0% 0.961 -0.071 22 0
2024-05-31 433 101.73 101.29 102.17 0% 0.96 -0.071 18 0
2024-05-31 434 100.765 100.33 101.2 0% 0.959 -0.071 93 0
2024-05-31 435 99.815 99.38 100.25 0% 0.958 -0.072 2,113 0
2024-05-31 436 98.85 98.42 99.28 0% 0.957 -0.072 15 0
2024-05-31 437 97.885 97.46 98.31 0% 0.957 -0.073 64 0
2024-05-31 438 96.925 96.5 97.35 0% 0.956 -0.073 134 0
2024-05-31 439 95.965 95.54 96.39 0% 0.955 -0.073 42 0
2024-05-31 440 95.005 94.58 95.43 0% 0.954 -0.074 402 3
2024-05-31 441 94.04 93.61 94.47 0% 0.953 -0.074 689 0
2024-05-31 442 93.085 92.66 93.51 0% 0.952 -0.074 334 0
2024-05-31 443 92.12 91.69 92.55 0% 0.951 -0.075 299 0
2024-05-31 444 91.16 90.74 91.58 0% 0.95 -0.075 2,214 0
2024-05-31 445 90.205 89.78 90.63 0% 0.949 -0.075 337 0
2024-05-31 446 89.25 88.83 89.67 0% 0.948 -0.076 203 0
2024-05-31 447 88.295 87.87 88.72 0% 0.947 -0.076 255 0
2024-05-31 448 87.335 86.92 87.75 0% 0.946 -0.077 185 0
2024-05-31 449 86.38 85.96 86.8 0% 0.945 -0.077 386 0
2024-05-31 450 85.43 85.01 85.85 0% 0.943 -0.077 557 0
2024-05-31 451 84.48 84.07 84.89 0% 0.942 -0.078 166 0
2024-05-31 452 83.52 83.11 83.93 0% 0.941 -0.078 59 0
2024-05-31 453 82.58 82.17 82.99 0% 0.94 -0.079 88 0
2024-05-31 454 81.625 81.21 82.04 0% 0.938 -0.079 141 0
2024-05-31 455 80.675 80.26 81.09 -3.5% 0.937 -0.079 280 1
2024-05-31 456 79.735 79.33 80.14 0% 0.935 -0.08 2,206 0
2024-05-31 457 78.78 78.38 79.18 0% 0.934 -0.08 181 0
2024-05-31 458 77.835 77.43 78.24 0% 0.932 -0.081 112 0
2024-05-31 459 76.895 76.49 77.3 0% 0.931 -0.081 79 0
2024-05-31 460 75.95 75.55 76.35 0% 0.929 -0.081 273 0
2024-05-31 461 75 74.6 75.4 0% 0.928 -0.082 194 0
2024-05-31 462 74.06 73.66 74.46 0% 0.926 -0.082 332 0
2024-05-31 463 73.12 72.72 73.52 0% 0.924 -0.083 240 0
2024-05-31 464 72.18 71.78 72.58 0% 0.922 -0.083 87 1
2024-05-31 465 71.25 70.86 71.64 0% 0.92 -0.084 286 0
2024-05-31 466 70.31 69.92 70.7 0% 0.919 -0.084 386 0
2024-05-31 467 69.37 68.98 69.76 0% 0.917 -0.084 306 0
2024-05-31 468 68.43 68.04 68.82 0% 0.915 -0.085 361 0
2024-05-31 469 67.5 67.11 67.89 0% 0.913 -0.085 363 0
2024-05-31 470 66.57 66.18 66.96 0% 0.911 -0.086 534 0
2024-05-31 471 65.64 65.25 66.03 0% 0.908 -0.086 172 0
2024-05-31 472 64.72 64.34 65.1 0% 0.906 -0.086 164 0
2024-05-31 473 63.785 63.4 64.17 0% 0.904 -0.087 393 1
2024-05-31 475 61.94 61.56 62.32 0% 0.899 -0.088 621 1
2024-05-31 480 57.355 56.99 57.72 0% 0.885 -0.09 399 0
2024-05-31 485 52.835 52.48 53.19 -8% 0.87 -0.092 556 1
2024-05-31 490 48.37 48.02 48.72 -7.6% 0.852 -0.094 409 2
2024-05-31 495 43.985 43.65 44.32 -10.2% 0.831 -0.096 3,439 1
2024-05-31 500 39.69 39.36 40.02 -8.2% 0.806 -0.097 1,076 12
2024-05-31 505 35.505 35.19 35.82 0% 0.779 -0.098 369 6
2024-05-31 510 31.45 31.15 31.75 -6.5% 0.747 -0.099 1,062 19
2024-05-31 515 27.54 27.25 27.83 +9.7% 0.711 -0.099 2,346 13
2024-05-31 520 23.83 23.78 23.88 +14.6% 0.669 -0.098 1,467 767
2024-05-31 525 20.3 20.25 20.35 +14.9% 0.624 -0.097 1,596 274
2024-05-31 530 17.005 16.96 17.05 +20.7% 0.573 -0.094 4,544 338
2024-05-31 535 14.01 13.98 14.04 +20.1% 0.518 -0.089 1,300 148
2024-05-31 540 11.305 11.27 11.34 -2.6% 0.46 -0.084 7,066 119
2024-05-31 545 8.935 8.9 8.97 +9.4% 0.399 -0.077 1,887 55
2024-05-31 550 6.905 6.87 6.94 +14.2% 0.339 -0.07 2,527 103
2024-05-31 555 5.225 5.19 5.26 +0.2% 0.281 -0.061 1,414 12
2024-05-31 560 3.865 3.84 3.89 +23.6% 0.227 -0.052 1,472 117
2024-05-31 565 2.815 2.79 2.84 +6% 0.179 -0.044 911 46
2024-05-31 570 2.03 1.99 2.07 +28.9% 0.138 -0.036 2,740 83
2024-05-31 575 1.43 1.41 1.45 +23.9% 0.105 -0.029 5,662 186
2024-05-31 580 1.01 1 1.02 +23.8% 0.078 -0.023 1,327 30
2024-05-31 585 0.715 0.7 0.73 +23% 0.058 -0.018 561 16
2024-05-31 590 0.51 0.5 0.52 +7.3% 0.043 -0.014 416 27
2024-05-31 595 0.375 0.36 0.39 +6.7% 0.033 -0.011 1,545 81
2024-05-31 600 0.285 0.27 0.3 +12% 0.025 -0.009 6,904 157
2024-05-31 605 0.22 0.21 0.23 0% 0.02 -0.007 1,557 0
2024-05-31 610 0.18 0.17 0.19 0% 0.016 -0.006 802 10
2024-05-31 615 0.145 0.13 0.16 0% 0.013 -0.005 148 0
2024-05-31 620 0.12 0.11 0.13 0% 0.011 -0.005 1,602 1
2024-05-31 625 0.1 0.09 0.11 0% 0.009 -0.004 329 0
2024-05-31 630 0.09 0.08 0.1 +11.1% 0.009 -0.004 2,243 3
2024-05-31 635 0.075 0.07 0.08 0% 0.007 -0.003 718 0
2024-05-31 640 0.07 0.06 0.08 0% 0.006 -0.003 664 0
2024-05-31 645 0.06 0.05 0.07 0% 0.005 -0.003 657 0
2024-05-31 650 0.05 0.04 0.06 0% 0.004 -0.002 447 0
2024-05-31 655 0.05 0.04 0.06 0% 0.004 -0.002 457 16





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