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 3,645 6,926 37,384 76,467 213 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 340 0.6 0.44 0.68 0% 80 2
2024-06-28 345 0.76 0.47 0.72 0% 684 111
2024-06-28 350 0.66 0.51 0.75 0% 1,395 1
2024-06-28 355 0.7 0.55 0.7 0% 30 1
2024-06-28 360 0.71 0.59 0.82 -5.33% 775 5
2024-06-28 365 0.86 0.63 0.87 0% 3 2
2024-06-28 370 0.86 0.68 0.91 0% 278 50
2024-06-28 375 0.89 0.73 0.96 0% 27 1
2024-06-28 380 0.94 0.78 1.02 -6% 113 40
2024-06-28 385 1.22 0.84 1.07 0% 56 1
2024-06-28 390 1.26 0.98 1.03 0% 26 7
2024-06-28 395 1.14 1.07 1.1 0% 6 1
2024-06-28 400 1.22 1.1 1.17 0% 431 2
2024-06-28 405 1.27 1.18 1.28 0% 3,665 1
2024-06-28 410 1.38 1.28 1.36 0% 2,466 2
2024-06-28 415 1.49 1.34 1.45 0% 3,669 2
2024-06-28 420 1.51 1.43 1.54 -9.04% 490 15
2024-06-28 425 1.94 1.52 1.64 0% 9 6
2024-06-28 430 1.87 1.63 1.75 0% 7,186 1
2024-06-28 435 2.22 1.74 1.87 0% 19 1
2024-06-28 440 2.08 1.87 2.01 0% 74 1
2024-06-28 445 2.69 2.01 2.15 0% 3 1
2024-06-28 450 2.28 2.17 2.32 -5% 254 3
2024-06-28 455 2.55 2.34 2.5 0% 28 2
2024-06-28 460 2.72 2.54 2.7 -3.89% 1,302 43
2024-06-28 461 2.89 2.58 2.75 0% 13 1
2024-06-28 462 2.98 2.62 2.79 0% 4 2
2024-06-28 463 3.02 2.66 2.83 0% 136 1
2024-06-28 464 2.82 2.71 2.88 -24.8% 586 6
2024-06-28 465 3.22 2.75 2.93 0% 42 1
2024-06-28 466 3.17 2.8 2.98 0% 1,413 127
2024-06-28 467 2.99 2.85 3.02 -6.27% 57 1
2024-06-28 468 3.2 2.89 3.07 0% 201 1
2024-06-28 469 3.51 2.94 3.12 0% 355 127
2024-06-28 470 3.2 2.99 3.18 -7.78% 282 5
2024-06-28 471 3.41 3.05 3.23 0% 625 264
2024-06-28 472 3.48 3.1 3.29 0% 709 256
2024-06-28 473 3.54 3.15 3.34 0% 1,288 1,280
2024-06-28 474 3.57 3.21 3.4 0% 451 0
2024-06-28 475 3.38 3.26 3.46 -4.52% 1,198 151
2024-06-28 476 3.63 3.32 3.52 0% 658 10
2024-06-28 477 3.85 3.38 3.58 0% 776 374
2024-06-28 478 4.06 3.44 3.64 0% 1,033 2
2024-06-28 479 3.84 3.5 3.7 0% 673 670
2024-06-28 480 4.25 3.57 3.77 0% 1,435 409
2024-06-28 481 3.98 3.63 3.84 0% 5 3
2024-06-28 482 4.03 3.7 3.9 0% 46 4
2024-06-28 483 5.29 3.77 3.97 0% 667 1
2024-06-28 484 4.21 3.84 4.04 0% 678 1
2024-06-28 485 4.56 3.91 4.12 0% 6,221 3
2024-06-28 486 4.32 3.98 4.19 -0.46% 13 2
2024-06-28 487 4.44 4.06 4.27 0% 806 1
2024-06-28 488 5.33 4.14 4.35 0% 7 3
2024-06-28 489 4.93 4.21 4.43 0% 16 1
2024-06-28 490 4.65 4.3 4.51 0% 761 10
2024-06-28 491 4.63 4.38 4.59 -6.09% 109 1
2024-06-28 492 5 4.53 4.68 0% 12 1
2024-06-28 493 5.17 4.63 4.69 0% 20 2
2024-06-28 494 4.94 4.71 4.78 -2.95% 7 1
2024-06-28 495 4.95 4.81 4.87 -3.88% 70 3
2024-06-28 496 5.02 4.9 4.96 -9.87% 536 1
2024-06-28 497 5.13 5 5.06 -8.23% 613 1
2024-06-28 498 5.77 5.09 5.16 0% 236 240
2024-06-28 499 5.55 5.19 5.26 0% 41 1
2024-06-28 500 5.68 5.29 5.36 0% 3,577 4
2024-06-28 501 6.01 5.39 5.47 0% 2 1
2024-06-28 502 6.7 5.43 5.66 0% 557 2
2024-06-28 503 6.32 5.54 5.77 0% 81 1
2024-06-28 504 6.29 5.65 5.88 0% 121 5
2024-06-28 505 6.04 5.77 6 +0.5% 489 4
2024-06-28 506 7.08 5.89 6.12 0% 559 1
2024-06-28 507 6.81 6.01 6.24 0% 7 1
2024-06-28 508 6.63 6.13 6.37 0% 68 5
2024-06-28 509 7.19 6.26 6.5 0% 771 1
2024-06-28 510 6.75 6.39 6.63 +1.2% 390 6
2024-06-28 511 7.43 6.52 6.77 0% 199 1
2024-06-28 512 8.96 6.66 6.91 0% 1,049 4
2024-06-28 513 7.75 6.8 7.05 0% 203 1
2024-06-28 514 7.39 6.94 7.2 -3.15% 5,663 2
2024-06-28 515 7.63 7.09 7.35 -6.61% 264 2
2024-06-28 516 7.51 7.32 7.5 -5.65% 843 2
2024-06-28 517 7.81 7.48 7.58 +2.09% 158 4
2024-06-28 518 7.89 7.55 7.81 -8.47% 89 8
2024-06-28 519 8.35 7.81 7.98 0% 383 4
2024-06-28 520 8.46 7.98 8.15 -7.94% 646 2
2024-06-28 521 8.38 8.03 8.24 -9.8% 78 1
2024-06-28 522 9.45 8.32 8.5 0% 115 3
2024-06-28 523 9.63 8.41 8.68 0% 232 1
2024-06-28 524 9.78 8.6 8.87 0% 185 5
2024-06-28 525 9.07 8.78 9.06 -4.22% 312 1
2024-06-28 526 9.77 8.97 9.26 0% 49 1
2024-06-28 527 9.96 9.17 9.46 0% 351 1
2024-06-28 528 9.79 9.38 9.66 -6.76% 72 10
2024-06-28 529 10.01 9.58 9.88 0% 352 1
2024-06-28 530 10.22 9.8 10.09 -0.29% 682 1,001
2024-06-28 531 11.4 10.02 10.35 0% 115 2
2024-06-28 532 11.53 10.24 10.54 0% 2,065 1
2024-06-28 533 10.79 10.47 10.77 -3.4% 505 2
2024-06-28 534 10.98 10.7 11.01 -9.26% 396 136
2024-06-28 535 11.21 10.94 11.26 -7.96% 598 266
2024-06-28 536 11.39 11.19 11.51 -1.47% 1,297 274
2024-06-28 540 12.71 12.25 12.59 -5.15% 2,131 50
2024-06-28 545 14.2 13.74 14.13 -4.63% 1,734 19
2024-06-28 550 16.25 15.5 15.87 -2.4% 211 42
2024-06-28 555 17.72 17.4 17.86 -9.96% 1,252 8
2024-06-28 560 21.03 19.56 20.25 -1.68% 1,241 5
2024-06-28 565 22.72 22.17 22.94 -5.92% 51 140
2024-06-28 570 26.03 25.22 26.1 -5.03% 21 596
2024-06-28 575 30.28 28.77 29.8 0% 433 1
2024-06-28 580 33.6 32.9 34.17 -6.46% 1 2
2024-06-28 590 62.96 42.91 44.16 0% 0 10
2024-06-28 600 73.18 52.9 54.17 0% 0 10
2024-06-28 605 61.07 57.89 59.19 0% 1 2
2024-06-28 610 79.72 67.87 69.41 0% 0 0
2024-06-28 630 98.8 81.16 84.62 0% 0 2
2024-06-28 635 105.88 92.82 94.45 0% 0 2






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