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
0.17 3,688 1,635 57,621 91,866 212 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 340 0.38 0.35 0.37 0% 50 1
2024-06-28 345 0.45 0.38 0.4 0% 272 20
2024-06-28 350 0.45 0.4 0.42 0% 1,375 2
2024-06-28 355 0.5 0.43 0.45 0% 166 2
2024-06-28 360 0.52 0.46 0.48 0% 404 3
2024-06-28 365 0.52 0.49 0.51 -20% 9 10
2024-06-28 370 0.53 0.52 0.54 -8.62% 96 10
2024-06-28 375 0.67 0.56 0.58 0% 32 21
2024-06-28 380 0.62 0.6 0.62 -18.42% 232 6
2024-06-28 385 0.68 0.64 0.66 0% 502 1
2024-06-28 390 0.88 0.68 0.7 0% 6,036 1
2024-06-28 395 0.9 0.73 0.75 0% 387 61
2024-06-28 400 0.8 0.78 0.8 -3.61% 8,004 1
2024-06-28 405 1.01 0.83 0.85 0% 181 5
2024-06-28 410 1.14 0.88 0.91 0% 181 1
2024-06-28 415 1.04 0.95 0.97 0% 11 1
2024-06-28 420 1.04 1.01 1.03 -18.11% 159 1
2024-06-28 425 1.25 1.08 1.1 0% 83 2
2024-06-28 430 1.17 1.16 1.18 -5.65% 307 4
2024-06-28 435 1.27 1.25 1.27 -7.97% 184 7
2024-06-28 440 1.35 1.34 1.36 -6.9% 1,263 7
2024-06-28 445 1.46 1.44 1.46 -2.67% 2,353 3
2024-06-28 450 1.59 1.56 1.58 -4.79% 3,298 10
2024-06-28 455 1.72 1.68 1.71 -5.49% 620 102
2024-06-28 458 1.89 1.76 1.79 0% 142 7
2024-06-28 459 2.31 1.79 1.82 0% 101 1
2024-06-28 460 1.84 1.82 1.85 -5.15% 1,035 19
2024-06-28 461 2.15 1.85 1.88 0% 111 1
2024-06-28 462 1.95 1.88 1.91 -51.25% 1 2
2024-06-28 463 2.47 1.91 1.94 0% 2 1
2024-06-28 464 1.98 1.95 1.97 -11.61% 865 4
2024-06-28 465 2.06 1.98 2.01 -8.44% 153 97
2024-06-28 466 2.67 2.01 2.04 0% 205 1
2024-06-28 467 2.11 2.05 2.08 -22.99% 682 1
2024-06-28 468 2.51 2.09 2.11 0% 1,711 1
2024-06-28 469 3.47 2.35 2.39 0% 897 0
2024-06-28 470 2.34 2.16 2.19 0% 8,220 17
2024-06-28 471 2.6 2.2 2.23 0% 556 2
2024-06-28 472 2.32 2.24 2.26 -16.55% 35 1
2024-06-28 473 2.45 2.28 2.31 0% 772 1
2024-06-28 474 2.5 2.32 2.35 0% 807 1
2024-06-28 475 2.43 2.36 2.39 -3.95% 707 12
2024-06-28 476 2.8 2.41 2.43 0% 34 5
2024-06-28 477 2.74 2.45 2.48 0% 126 20
2024-06-28 478 2.68 2.5 2.53 0% 23 6
2024-06-28 479 3.01 2.54 2.57 0% 18 1
2024-06-28 480 2.72 2.59 2.62 -1.45% 2,136 3
2024-06-28 481 2.97 2.64 2.67 0% 368 151
2024-06-28 482 2.78 2.69 2.72 -8.55% 367 4
2024-06-28 483 3.01 2.74 2.78 0% 401 1
2024-06-28 484 3.52 2.8 2.83 0% 125 1
2024-06-28 485 2.95 2.85 2.89 -1.99% 912 3
2024-06-28 486 2.99 2.91 2.94 -0.66% 547 10
2024-06-28 487 3.52 2.97 3 0% 23 11
2024-06-28 488 3.39 3.03 3.06 0% 143 136
2024-06-28 489 3.26 3.09 3.12 -2.4% 317 1
2024-06-28 490 3.21 3.16 3.19 -6.96% 435 1
2024-06-28 491 3.34 3.22 3.26 -7.22% 218 3
2024-06-28 492 3.69 3.29 3.32 0% 8 1
2024-06-28 493 3.42 3.36 3.39 -6.04% 287 31
2024-06-28 494 3.71 3.43 3.46 0% 21 2
2024-06-28 495 3.6 3.5 3.53 -10.67% 206 1
2024-06-28 496 3.68 3.57 3.61 -16.55% 210 30
2024-06-28 497 4.06 3.65 3.69 0% 6 5
2024-06-28 498 4.73 3.72 3.78 0% 67 20
2024-06-28 499 3.97 3.73 3.93 -11.58% 22 1
2024-06-28 500 3.99 3.89 3.94 -3.39% 6,634 31
2024-06-28 501 4.39 3.98 4.03 0% 494 5
2024-06-28 502 4.18 3.98 4.12 -4.78% 211 1
2024-06-28 503 4.56 4.15 4.21 0% 374 1
2024-06-28 504 4.58 4.24 4.31 0% 372 2
2024-06-28 505 4.5 4.35 4.39 -4.86% 1,125 3
2024-06-28 506 5.12 4.44 4.49 0% 1,262 1
2024-06-28 507 4.94 4.55 4.61 0% 307 2
2024-06-28 508 4.84 4.57 4.78 -4.16% 210 1
2024-06-28 509 5.1 4.68 4.82 0% 348 1
2024-06-28 510 5 4.87 4.92 -5.3% 3,853 9
2024-06-28 511 6.33 4.99 5.03 0% 1,082 1
2024-06-28 512 5.29 5.1 5.15 0% 567 1
2024-06-28 513 5.45 5.22 5.29 -6.68% 120 2
2024-06-28 514 6.18 5.34 5.48 0% 264 5
2024-06-28 515 5.6 5.47 5.61 -5.88% 293 3
2024-06-28 516 8.1 5.6 5.75 0% 56 2
2024-06-28 517 5.89 5.74 5.81 -0.84% 260 4
2024-06-28 518 6.25 5.88 6.02 -6.44% 77 1
2024-06-28 519 6.3 6.02 6.17 -3.37% 209 5
2024-06-28 520 6.18 6.17 6.22 -3.59% 1,911 146
2024-06-28 521 6.65 6.32 6.47 -1.92% 49 3
2024-06-28 522 6.66 6.48 6.63 -5.67% 98 4
2024-06-28 523 6.92 6.64 6.69 -4.42% 579 1
2024-06-28 524 7.14 6.81 6.86 -3.77% 671 3
2024-06-28 525 7.15 6.98 7.04 -6.78% 1,794 8
2024-06-28 526 7.51 7.16 7.24 -5.89% 338 2
2024-06-28 527 7.92 7.34 7.4 0% 892 200
2024-06-28 528 8.23 7.53 7.58 0% 3,053 21
2024-06-28 529 9.11 7.72 7.88 0% 346 2
2024-06-28 530 8.27 7.92 7.97 -3.27% 3,055 56
2024-06-28 531 8.56 8.13 8.19 -2.17% 696 2
2024-06-28 532 8.78 8.34 8.4 -4.36% 1,181 12
2024-06-28 533 8.87 8.55 8.63 -5.13% 816 2
2024-06-28 535 9.53 9.01 9.07 -1.75% 1,286 5
2024-06-28 540 10.68 10.29 10.35 +0.56% 5,483 96
2024-06-28 545 11.88 11.77 11.86 -3.02% 946 67
2024-06-28 550 14.03 13.38 13.76 +0.65% 114 3
2024-06-28 555 17.38 15.45 15.86 0% 106 2
2024-06-28 560 18.75 17.76 18.43 -3.85% 28 2
2024-06-28 565 21.75 20.63 21.35 +0.23% 66 2
2024-06-28 570 27.21 24.04 24.93 0% 4 4
2024-06-28 575 35.72 28.08 29.08 0% 2 1
2024-06-28 580 35.55 33 34.07 0% 7 2
2024-06-28 585 44.77 38 39.07 0% 0 1
2024-06-28 590 63.44 42.99 44.08 0% 0 1
2024-06-28 600 76.2 52.99 54.1 0% 0 6
2024-06-28 620 98.74 78.96 79.99 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