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
0.11 1,266 1,745 5,723 7,761 203 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 340 1.2 0.87 1.12 0% 55 4
2024-06-28 345 1.28 0.93 1.17 0% 30 18
2024-06-28 350 1.16 1 1.23 +0.87% 27 660
2024-06-28 360 1.33 1.17 1.37 0% 14 2
2024-06-28 365 1.48 1.31 1.44 0% 51 1
2024-06-28 370 1.49 1.39 1.44 0% 12 4
2024-06-28 375 1.65 1.47 1.59 0% 11 9
2024-06-28 380 1.63 1.54 1.59 -2.98% 31 2
2024-06-28 385 1.87 1.63 1.76 0% 2 0
2024-06-28 390 1.94 1.72 1.86 0% 11 10
2024-06-28 395 2.01 1.81 1.96 0% 38 1
2024-06-28 400 2.03 1.92 1.98 0% 42 7
2024-06-28 405 2.31 2.02 2.1 0% 24 20
2024-06-28 410 2.21 2.14 2.31 -8.68% 308 2
2024-06-28 415 2.68 2.27 2.43 0% 21 14
2024-06-28 420 2.67 2.42 2.5 0% 15 1
2024-06-28 425 2.73 2.56 2.65 0% 25 2
2024-06-28 430 2.9 2.73 2.82 0% 32 2
2024-06-28 435 3.22 2.92 3 0% 22 2
2024-06-28 440 3.27 3.11 3.2 -4.39% 19 10
2024-06-28 445 3.62 3.25 3.41 0% 15 1
2024-06-28 450 3.65 3.48 3.66 -3.44% 50 3
2024-06-28 455 3.97 3.74 3.91 -1% 22 4
2024-06-28 460 4.6 4.03 4.21 0% 41 25
2024-06-28 461 4.45 4.09 4.26 0% 16 1
2024-06-28 462 5.14 4.15 4.32 0% 9 7
2024-06-28 463 4.87 4.29 4.38 0% 23 6
2024-06-28 464 4.96 4.35 4.46 0% 14 1
2024-06-28 465 4.77 4.42 4.52 0% 156 24
2024-06-28 466 5.51 4.48 4.59 0% 18 15
2024-06-28 467 5.16 4.55 4.66 0% 13 2
2024-06-28 468 5.65 4.62 4.73 0% 19 12
2024-06-28 469 5.3 4.69 4.78 0% 19 11
2024-06-28 470 5.25 4.77 4.86 0% 54 1
2024-06-28 471 5.94 4.84 4.94 0% 20 18
2024-06-28 472 5.57 4.91 5 0% 28 2
2024-06-28 473 6.12 4.89 5.08 0% 31 1
2024-06-28 474 6.26 5.07 5.17 0% 25 14
2024-06-28 475 5.47 5.14 5.25 0% 275 25
2024-06-28 476 5.82 5.13 5.33 0% 15 2
2024-06-28 477 6.57 5.3 5.39 0% 24 22
2024-06-28 478 5.55 5.38 5.48 0% 28 1
2024-06-28 479 7.03 5.38 5.58 0% 25 1
2024-06-28 480 5.72 5.46 5.65 -2.56% 69 5
2024-06-28 481 5.82 5.64 5.75 0% 26 1
2024-06-28 482 6.17 5.64 5.83 0% 30 1
2024-06-28 483 7.26 5.82 5.95 0% 14 0
2024-06-28 484 7.36 5.92 6.01 0% 16 0
2024-06-28 485 6.41 6 6.13 0% 34 5
2024-06-28 486 6.77 6.11 6.21 0% 19 1
2024-06-28 487 6.4 6.2 6.33 0% 23 1
2024-06-28 488 6.47 6.32 6.41 -0.15% 20 3
2024-06-28 489 7.05 6.32 6.51 0% 39 1
2024-06-28 490 7.12 6.52 6.62 0% 80 5
2024-06-28 491 7.02 6.63 6.73 +0.57% 24 2
2024-06-28 492 6.93 6.73 6.83 0% 2 1
2024-06-28 493 7.03 6.85 6.95 0% 2 1
2024-06-28 494 7.17 6.86 7.09 -7.48% 5 4
2024-06-28 495 7.25 7.08 7.19 0% 124 1
2024-06-28 496 7.31 7.2 7.3 0% 12 1
2024-06-28 497 7.42 7.32 7.42 0% 1 1
2024-06-28 498 7.57 7.34 7.57 0% 1 0
2024-06-28 499 7.75 7.57 7.67 0% 2 2
2024-06-28 500 7.94 7.69 7.8 -4.8% 272 3
2024-06-28 501 7.96 7.71 7.92 0% 4 3
2024-06-28 502 8.4 7.85 8.09 0% 2 2
2024-06-28 503 8.27 8.09 8.21 0% 0 1
2024-06-28 504 8.68 8.12 8.37 0% 6 2
2024-06-28 505 8.75 8.26 8.51 -7.89% 522 2
2024-06-28 506 8.69 8.5 8.65 0% 73 2
2024-06-28 507 8.84 8.65 8.8 0% 2 1
2024-06-28 508 9 8.81 8.95 0% 9 1
2024-06-28 509 12.69 9.64 9.85 0% 2 2
2024-06-28 510 9.71 9.12 9.26 0% 37 15
2024-06-28 511 9.68 9.27 9.42 0% 5 4
2024-06-28 512 9.84 9.43 9.58 0% 5 3
2024-06-28 513 12.3 9.59 9.75 0% 7 1
2024-06-28 514 10 9.75 9.92 0% 53 1
2024-06-28 515 10.85 9.92 10.09 0% 100 1
2024-06-28 516 13.1 10.11 10.27 0% 1 2
2024-06-28 517 11.05 10.28 10.45 0% 5 1
2024-06-28 518 17.25 10.46 10.63 0% 4 1
2024-06-28 519 19.55 13.72 14.07 0% 1 1
2024-06-28 520 11.36 10.84 11 0% 229 4
2024-06-28 521 11.38 11.02 11.2 -4.21% 3 2
2024-06-28 522 14.49 11.23 11.4 0% 10 1
2024-06-28 523 12.28 11.43 11.6 0% 65 2
2024-06-28 524 15.04 11.62 11.8 0% 14 2
2024-06-28 525 12.41 11.84 12.02 -4.69% 112 2
2024-06-28 526 12.86 12.06 12.23 0% 2 5
2024-06-28 527 15.93 12.26 12.45 0% 20 3
2024-06-28 529 13.48 12.71 12.9 0% 7 1
2024-06-28 530 14.15 13 13.13 0% 258 10
2024-06-28 531 21.65 13.17 13.37 0% 90 40
2024-06-28 532 18.55 13.27 13.61 0% 16 2
2024-06-28 533 17.35 13.52 13.85 0% 1,221 5
2024-06-28 534 15 13.76 14.11 0% 373 55
2024-06-28 535 14.93 14.02 14.36 0% 410 324
2024-06-28 536 14.88 14.27 14.62 -2.55% 121 2
2024-06-28 540 16.25 15.36 15.73 -6.72% 185 63
2024-06-28 545 17.5 16.85 17.24 -3.47% 198 114
2024-06-28 550 19.78 18.53 19.12 0% 39 2
2024-06-28 555 21.9 20.41 21.05 0% 79 15
2024-06-28 560 23.89 22.32 23.27 -2.89% 34 6
2024-06-28 565 26.59 24.65 25.76 0% 8 2
2024-06-28 570 28.73 27.31 28.53 -1.95% 43 2
2024-06-28 575 31.94 30.32 31.68 0% 4 2
2024-06-28 580 36.62 33.76 35.35 0% 816 4
2024-06-28 585 41.08 37.7 39.54 0% 16 10
2024-06-28 590 44.8 42.46 44.54 -1.13% 0 3
2024-06-28 595 69.26 47.45 49.55 0% 0 0
2024-06-28 600 53.8 52.44 54.56 -3.24% 5 3
2024-06-28 610 92.06 74.77 76.72 0% 0 0
2024-06-28 615 85.69 67.42 69.5 0% 0 4






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