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
0.2 31,327 24,994 652,187 1,254,097 242 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 120 0.03 0.02 0.03 0% 53,863 116
2024-06-28 130 0.03 0.02 0.04 0% 19,713 1
2024-06-28 140 0.04 0.03 0.05 0% 11,258 441
2024-06-28 150 0.04 0.04 0.05 -20% 13,626 5
2024-06-28 160 0.05 0.05 0.06 0% 2,840 5
2024-06-28 170 0.07 0.06 0.07 0% 8,017 141
2024-06-28 180 0.09 0.07 0.09 0% 3,022 5
2024-06-28 185 0.08 0.08 0.09 -20% 2,051 2
2024-06-28 190 0.1 0.08 0.1 0% 9,742 2
2024-06-28 195 0.1 0.09 0.11 0% 1,300 30
2024-06-28 200 0.11 0.1 0.12 0% 9,017 5
2024-06-28 205 0.12 0.11 0.13 0% 4,489 31
2024-06-28 210 0.14 0.12 0.14 0% 2,563 5
2024-06-28 215 0.14 0.13 0.15 0% 2,913 5
2024-06-28 220 0.15 0.14 0.16 0% 6,598 20
2024-06-28 225 0.18 0.15 0.17 0% 2,222 5
2024-06-28 230 0.17 0.17 0.19 -10.53% 3,488 3
2024-06-28 235 0.22 0.18 0.2 0% 1,199 83
2024-06-28 240 0.2 0.2 0.21 -4.76% 3,863 1
2024-06-28 245 0.23 0.21 0.23 0% 1,712 41
2024-06-28 250 0.25 0.23 0.25 0% 12,198 2
2024-06-28 255 0.26 0.25 0.26 -7.14% 694 15
2024-06-28 260 0.32 0.26 0.28 0% 4,906 66
2024-06-28 265 0.34 0.28 0.3 0% 6,542 62
2024-06-28 270 0.32 0.3 0.32 -3.03% 10,837 244
2024-06-28 275 0.35 0.32 0.34 0% 9,864 3,026
2024-06-28 280 0.37 0.35 0.36 -5.13% 4,306 1
2024-06-28 285 0.38 0.37 0.39 -7.32% 5,703 295
2024-06-28 290 0.41 0.4 0.41 -4.65% 5,572 11
2024-06-28 295 0.44 0.42 0.44 -12% 4,385 64
2024-06-28 300 0.46 0.45 0.46 -9.8% 14,663 125
2024-06-28 305 0.5 0.48 0.49 -1.96% 2,927 1
2024-06-28 310 0.53 0.51 0.52 -10.17% 3,934 5
2024-06-28 315 0.56 0.54 0.56 -3.45% 3,432 252
2024-06-28 320 0.59 0.57 0.59 -3.28% 32,753 13
2024-06-28 325 0.63 0.61 0.62 -3.08% 8,283 4
2024-06-28 330 0.67 0.64 0.66 -1.47% 15,705 1
2024-06-28 335 0.71 0.68 0.7 -2.74% 6,948 11
2024-06-28 340 0.75 0.72 0.74 -1.32% 10,089 3
2024-06-28 345 0.81 0.77 0.79 0% 6,410 5
2024-06-28 350 0.83 0.81 0.83 -3.49% 22,120 49
2024-06-28 355 0.91 0.86 0.88 0% 9,211 1
2024-06-28 360 0.94 0.91 0.93 -3.09% 10,504 3
2024-06-28 365 0.99 0.96 0.98 -2.94% 5,903 12
2024-06-28 370 1.05 1.02 1.04 -9.48% 12,291 6
2024-06-28 375 1.14 1.08 1.1 0% 11,018 1
2024-06-28 380 1.17 1.15 1.17 -7.87% 26,527 5
2024-06-28 385 1.24 1.21 1.23 -11.43% 15,359 5
2024-06-28 390 1.3 1.29 1.31 -5.8% 21,454 12
2024-06-28 395 1.4 1.36 1.38 -8.5% 9,806 10
2024-06-28 400 1.47 1.45 1.47 -2% 69,395 12,871
2024-06-28 405 1.58 1.54 1.55 -1.86% 14,951 6
2024-06-28 410 1.68 1.63 1.65 -3.45% 15,198 464
2024-06-28 415 1.77 1.73 1.75 -2.75% 17,720 70
2024-06-28 420 1.86 1.84 1.86 -4.12% 24,252 6
2024-06-28 425 1.99 1.96 1.98 -3.86% 19,458 1
2024-06-28 430 2.15 2.09 2.11 -1.83% 12,759 6
2024-06-28 435 2.34 2.24 2.26 -0.85% 16,170 2
2024-06-28 440 2.44 2.39 2.41 -4.31% 21,541 15
2024-06-28 445 2.63 2.56 2.58 -3.31% 17,468 340
2024-06-28 450 2.77 2.75 2.77 -4.81% 31,627 585
2024-06-28 455 2.96 2.96 2.98 -10.3% 26,658 201
2024-06-28 460 3.27 3.19 3.21 -3.25% 136,324 62
2024-06-28 465 3.45 3.44 3.46 -2.82% 10,437 30
2024-06-28 470 3.8 3.73 3.75 -3.55% 65,921 63
2024-06-28 475 4.15 4.04 4.06 -4.6% 42,948 127
2024-06-28 480 4.47 4.39 4.41 -3.25% 25,032 24
2024-06-28 485 4.8 4.78 4.81 -4.57% 6,902 26
2024-06-28 490 5.3 5.22 5.25 -1.85% 32,546 82
2024-06-28 495 5.79 5.7 5.73 -3.18% 9,301 48
2024-06-28 500 6.24 6.24 6.27 -4% 24,505 372
2024-06-28 505 6.83 6.84 6.88 -6.69% 12,368 1,215
2024-06-28 510 7.5 7.51 7.56 -3.23% 11,490 561
2024-06-28 515 8.71 8.27 8.31 0% 5,144 556
2024-06-28 520 9.12 9.11 9.16 -5.1% 12,941 214
2024-06-28 525 10.05 10.06 10.11 -5.1% 7,869 58
2024-06-28 530 11.3 11.12 11.19 -4.64% 37,212 135
2024-06-28 535 12.36 12.31 12.38 -5.29% 11,902 72
2024-06-28 540 13.63 13.65 13.72 -6.06% 13,809 362
2024-06-28 545 15.11 15.15 15.23 -3.14% 6,848 449
2024-06-28 550 16.9 16.86 16.95 -3.92% 8,635 428
2024-06-28 555 18.99 18.79 18.9 -3.9% 4,172 136
2024-06-28 560 21.31 20.99 21.1 -1.84% 1,914 34
2024-06-28 565 24.56 23.27 23.96 -0.08% 179 8
2024-06-28 570 27.14 26.15 26.91 -3.35% 290 10
2024-06-28 575 31.57 29.46 30.26 0% 335 2
2024-06-28 580 36.05 33.29 34.09 0% 14 1
2024-06-28 585 39.17 37.91 39.08 +1.79% 1 2
2024-06-28 590 44.15 42.91 44.09 -1.49% 0 2
2024-06-28 595 48.63 47.91 49.09 -4.87% 4 1
2024-06-28 600 54.24 52.9 54.1 -2.83% 4 1
2024-06-28 605 58.66 57.9 59.1 -40.95% 0 2
2024-06-28 610 96.99 88.63 89.82 0% 0 2
2024-06-28 615 95.07 109.59 112.95 0% 0 2
2024-06-28 620 90.83 77.93 79.37 0% 1 1
2024-06-28 625 95.85 82.92 84.37 0% 0 1
2024-06-28 630 128.75 114.15 115.55 0% 0 2
2024-06-28 635 120.65 116.1 117.33 0% 0 15
2024-06-28 640 94.97 92.86 94.13 0% 0 12
2024-06-28 645 151.21 0 0 0% 0 2
2024-06-28 650 105.14 102.85 104.15 0% 0 10
2024-06-28 655 201.02 180.75 183.53 0% 0 1
2024-06-28 660 241.84 202 207 0% 0 1
2024-06-28 665 253.21 270.5 275.5 0% 0 2
2024-06-28 670 258.08 263.5 268.5 0% 0 2
2024-06-28 675 229.1 238 243 0% 5 0
2024-06-28 680 229.51 263.5 268.5 0% 5 2
2024-06-28 690 302 292.72 297.5 0% 0 20
2024-06-28 695 201.65 183.48 185.09 0% 0 1
2024-06-28 700 201.59 169.97 171.41 0% 0 1
2024-06-28 705 268.7 266.25 270 0% 0 1
2024-06-28 710 291.43 252 257 0% 0 2
2024-06-28 715 220.73 201.73 203.24 0% 0 1
2024-06-28 720 174.16 172.75 174.24 -0.61% 2 2
2024-06-28 725 179.2 177.76 179.14 -0.6% 0 2
2024-06-28 745 200.54 197.72 199.28 0% 0 1
2024-06-28 750 205.58 202.71 204.29 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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms