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
0.21 6,452 9,310 76,772 233,503 250 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 265 0.1 0.09 0.11 0% 1,552 5
2024-06-28 270 0.11 0.1 0.12 0% 326 105
2024-06-28 275 0.13 0.11 0.13 -7.14% 1,239 107
2024-06-28 280 0.15 0.12 0.14 0% 262 1
2024-06-28 285 0.18 0.13 0.15 0% 859 1
2024-06-28 290 0.16 0.14 0.16 0% 823 1
2024-06-28 295 0.21 0.15 0.17 0% 446 6
2024-06-28 300 0.18 0.17 0.18 -5.26% 479 27
2024-06-28 305 0.2 0.17 0.19 +5.26% 23,711 105
2024-06-28 310 0.2 0.19 0.21 -9.09% 11,715 1
2024-06-28 315 0.25 0.2 0.22 0% 285 97
2024-06-28 320 0.24 0.22 0.24 -4% 205 1
2024-06-28 324 0.3 0.23 0.25 0% 37 10
2024-06-28 325 0.25 0.24 0.26 -7.41% 146 36
2024-06-28 326 0.26 0.24 0.26 -10.34% 47 8
2024-06-28 327 0.31 0.24 0.26 0% 11 10
2024-06-28 328 0.31 0.25 0.27 0% 52 0
2024-06-28 329 0.5 0.25 0.27 0% 4 3
2024-06-28 330 0.27 0.25 0.27 0% 151 36
2024-06-28 331 0.49 0.36 0.38 0% 102 0
2024-06-28 332 0.51 0.26 0.28 0% 10 10
2024-06-28 333 0.28 0.26 0.28 -33.33% 11 8
2024-06-28 334 0.5 0.38 0.4 0% 3 2
2024-06-28 335 0.29 0.27 0.29 -12.12% 74 1
2024-06-28 336 0.33 0.28 0.3 0% 195 194
2024-06-28 337 0.35 0.28 0.3 0% 5 1
2024-06-28 339 0.54 0.29 0.31 0% 9 3
2024-06-28 340 0.3 0.29 0.31 -16.67% 123 20
2024-06-28 341 0.45 0.3 0.32 0% 1 0
2024-06-28 342 0.56 0.42 0.44 0% 4 0
2024-06-28 343 0.42 0.31 0.33 0% 6 3
2024-06-28 345 0.33 0.31 0.33 -17.5% 127 12
2024-06-28 346 0.4 0.32 0.34 0% 153 2
2024-06-28 347 0.44 0.32 0.34 0% 164 0
2024-06-28 348 0.44 0.33 0.35 0% 4 3
2024-06-28 349 0.45 0.33 0.35 0% 6 3
2024-06-28 350 0.36 0.34 0.36 0% 2,545 100
2024-06-28 351 0.46 0.34 0.36 0% 3 0
2024-06-28 353 0.45 0.35 0.37 0% 435 0
2024-06-28 355 0.49 0.36 0.38 0% 312 2
2024-06-28 356 0.49 0.37 0.39 0% 179 3
2024-06-28 357 0.4 0.37 0.39 0% 630 1
2024-06-28 358 0.45 0.38 0.4 0% 26 1
2024-06-28 359 0.5 0.38 0.4 0% 116 4
2024-06-28 360 0.42 0.39 0.41 0% 309 2
2024-06-28 361 0.53 0.39 0.41 0% 3 1
2024-06-28 362 0.53 0.4 0.42 0% 23 3
2024-06-28 363 0.43 0.4 0.42 0% 28 4
2024-06-28 364 0.43 0.41 0.43 -14% 97 1
2024-06-28 365 0.46 0.41 0.43 0% 780 2
2024-06-28 366 0.51 0.42 0.44 0% 273 156
2024-06-28 367 0.51 0.42 0.44 0% 6 0
2024-06-28 368 0.58 0.43 0.45 0% 655 3
2024-06-28 369 0.68 0.44 0.46 0% 156 0
2024-06-28 370 0.49 0.44 0.46 0% 143 1
2024-06-28 371 0.6 0.45 0.47 0% 1 2
2024-06-28 372 0.67 0.45 0.47 0% 317 5
2024-06-28 373 0.62 0.46 0.48 0% 6 3
2024-06-28 375 0.49 0.47 0.49 -9.26% 208 10
2024-06-28 376 0.58 0.48 0.5 0% 586 321
2024-06-28 377 0.9 0.48 0.5 0% 156 156
2024-06-28 378 0.66 0.49 0.51 0% 151 3
2024-06-28 379 0.59 0.5 0.52 0% 637 475
2024-06-28 380 0.54 0.5 0.52 0% 89 10
2024-06-28 381 0.61 0.51 0.53 0% 2,148 3
2024-06-28 382 0.62 0.52 0.54 0% 270 148
2024-06-28 383 0.6 0.53 0.55 0% 160 160
2024-06-28 384 0.69 0.53 0.55 0% 429 1
2024-06-28 385 0.64 0.54 0.56 0% 67 1
2024-06-28 386 0.74 0.55 0.57 0% 3 1
2024-06-28 387 0.73 0.55 0.57 0% 341 339
2024-06-28 388 0.67 0.56 0.58 0% 166 156
2024-06-28 389 0.66 0.57 0.59 0% 1,194 326
2024-06-28 390 0.64 0.58 0.6 0% 5,256 1
2024-06-28 391 0.68 0.58 0.6 0% 585 2
2024-06-28 392 0.75 0.59 0.61 0% 1,757 169
2024-06-28 393 0.74 0.6 0.62 0% 1,171 1
2024-06-28 394 1.06 0.82 0.84 0% 57 57
2024-06-28 395 0.66 0.62 0.64 0% 479 1
2024-06-28 396 1.08 0.63 0.64 0% 230 160
2024-06-28 397 0.8 0.63 0.65 0% 380 157
2024-06-28 398 0.81 0.64 0.66 0% 10 9
2024-06-28 399 0.79 0.65 0.67 0% 1,181 1
2024-06-28 400 0.68 0.67 0.68 -4.23% 22,520 20
2024-06-28 401 1.17 0.9 0.92 0% 1,639 0
2024-06-28 402 0.9 0.68 0.7 0% 161 1
2024-06-28 403 1.26 0.85 0.87 0% 259 5
2024-06-28 404 1.4 0.86 0.88 0% 669 0
2024-06-28 405 0.92 0.71 0.73 0% 946 131
2024-06-28 406 1.24 0.96 0.98 0% 164 111
2024-06-28 407 1.27 0.97 0.99 0% 148 148
2024-06-28 408 0.93 0.73 0.75 0% 413 5
2024-06-28 409 0.89 0.74 0.76 0% 267 3
2024-06-28 410 0.79 0.75 0.77 0% 262 20
2024-06-28 411 0.97 0.76 0.78 0% 107 1
2024-06-28 412 0.83 0.78 0.79 0% 1,125 10
2024-06-28 413 0.83 0.79 0.81 0% 662 1
2024-06-28 414 0.88 0.8 0.82 0% 852 1
2024-06-28 415 0.83 0.81 0.83 -13.54% 393 5
2024-06-28 416 1 0.82 0.84 0% 434 1
2024-06-28 417 1.1 0.83 0.85 0% 544 148
2024-06-28 418 0.89 0.84 0.86 -11% 159 20
2024-06-28 419 1 0.85 0.87 0% 118 1
2024-06-28 420 0.97 0.86 0.88 0% 491 36
2024-06-28 421 1.04 0.88 0.9 0% 55 11
2024-06-28 422 1.12 0.89 0.91 0% 28 180
2024-06-28 423 1.68 0.9 0.92 0% 5 2
2024-06-28 425 0.95 0.93 0.95 -5.94% 1,983 7
2024-06-28 426 1.09 0.94 0.96 0% 12 1
2024-06-28 427 0.96 0.95 0.97 -19.33% 19 3
2024-06-28 428 1.14 0.97 0.99 0% 1,105 18
2024-06-28 429 1.47 0.98 1 0% 36 7
2024-06-28 430 1.06 0.99 1.01 -0.93% 325 2
2024-06-28 431 1.16 1.01 1.03 0% 222 100
2024-06-28 432 1.17 1.02 1.04 0% 165 22
2024-06-28 433 1.13 1.04 1.06 0% 897 2
2024-06-28 434 1.24 1.05 1.07 0% 24 2
2024-06-28 435 1.15 1.07 1.09 0% 752 1
2024-06-28 436 1.24 1.08 1.1 0% 170 56
2024-06-28 437 1.28 1.1 1.12 0% 155 152
2024-06-28 438 1.27 1.12 1.14 0% 305 2
2024-06-28 439 1.34 1.13 1.15 0% 337 141
2024-06-28 440 1.17 1.15 1.17 -2.5% 2,155 21
2024-06-28 441 1.21 1.17 1.19 -12.32% 508 1
2024-06-28 442 1.68 1.18 1.2 0% 81 3
2024-06-28 443 1.62 1.2 1.22 0% 103 1
2024-06-28 444 1.32 1.22 1.24 0% 208 1
2024-06-28 445 1.26 1.24 1.26 -5.97% 308 103
2024-06-28 450 1.37 1.34 1.36 -4.86% 7,603 36
2024-06-28 455 1.48 1.45 1.47 -1.33% 2,363 170
2024-06-28 460 1.62 1.57 1.59 -2.41% 2,423 287
2024-06-28 465 1.76 1.71 1.73 -5.38% 2,087 4
2024-06-28 470 1.92 1.88 1.89 -1.03% 8,146 18
2024-06-28 475 2.11 2.06 2.07 -6.22% 3,505 522
2024-06-28 480 2.32 2.26 2.28 -0.43% 4,247 129
2024-06-28 485 2.53 2.5 2.52 -3.07% 9,120 6
2024-06-28 490 2.79 2.76 2.78 -7.31% 9,240 42
2024-06-28 495 3.14 3.08 3.1 -7.65% 1,248 3
2024-06-28 500 3.53 3.44 3.47 -1.12% 11,119 600
2024-06-28 505 4.15 3.86 3.89 -1.43% 7,367 3
2024-06-28 510 4.37 4.34 4.38 -2.89% 7,580 15
2024-06-28 515 5.03 4.9 4.95 -4.55% 4,182 15
2024-06-28 520 5.63 5.57 5.61 -4.58% 12,145 617
2024-06-28 525 6.37 6.34 6.38 -6.6% 4,774 66
2024-06-28 530 7.35 7.24 7.3 -6.61% 8,194 273
2024-06-28 535 8.38 8.31 8.37 -5.84% 2,600 129
2024-06-28 540 9.71 9.57 9.64 -2.41% 8,839 350
2024-06-28 545 11.08 11.07 11.14 -7.05% 4,753 519
2024-06-28 550 12.88 12.84 12.93 -4.66% 904 143
2024-06-28 555 15.37 14.95 15.06 -4.83% 484 54
2024-06-28 560 18.97 17.25 17.83 0% 56 10
2024-06-28 565 20.76 20.24 20.9 -6.65% 83 1
2024-06-28 570 24.71 23.8 24.53 -3.29% 38 3
2024-06-28 575 31.15 28.09 28.96 0% 11 2
2024-06-28 580 35.6 33.09 33.96 0% 0 1
2024-06-28 585 63.12 51.51 52.27 0% 0 1
2024-06-28 650 128.39 108.5 109.37 0% 0 0






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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms