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 6,155 2,157 88,820 79,582 187 2024-06-28
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-28 150 0.34 0.3 0.35 +6.25% 647 2
2024-06-28 160 0.5 0.41 0.45 0% 200 0
2024-06-28 165 0.5 0.4 0.45 0% 1 1
2024-06-28 170 0.6 0.47 0.52 0% 1 0
2024-06-28 175 0.84 0 0 0% 0 64
2024-06-28 180 0.51 0.47 0.52 0% 20 10
2024-06-28 190 0.59 0.54 0.59 0% 31 1
2024-06-28 195 0.93 0 0 0% 0 0
2024-06-28 200 0.65 0.61 0.66 0% 322 75
2024-06-28 205 0.71 0.65 0.7 0% 11 1
2024-06-28 210 1 0 0 0% 1 0
2024-06-28 215 0.78 0.73 0.79 0% 5 2
2024-06-28 220 0.82 0.77 0.83 0% 34 10
2024-06-28 225 1.01 0.82 0.88 0% 9 1
2024-06-28 230 1.08 0.91 0.97 0% 8 1
2024-06-28 235 1 0.91 0.97 0% 24 10
2024-06-28 240 1.02 0.97 1.02 0% 26 12
2024-06-28 245 1.04 1.02 1.08 0% 16 10
2024-06-28 250 1.22 1.07 1.13 0% 52 1
2024-06-28 255 1.35 1.13 1.19 0% 18 3
2024-06-28 260 1.33 1.19 1.25 0% 36 25
2024-06-28 265 1.42 1.25 1.32 0% 24 1
2024-06-28 270 1.52 1.32 1.39 0% 29 3
2024-06-28 275 1.67 1.41 1.47 0% 4 4
2024-06-28 280 1.6 1.47 1.53 0% 23 2
2024-06-28 285 1.84 1.56 1.62 0% 9 4
2024-06-28 290 2 1.61 1.68 0% 17 11
2024-06-28 295 2.09 1.7 1.75 0% 9 1
2024-06-28 300 1.87 1.79 1.84 0% 66 1
2024-06-28 305 2.06 1.88 1.93 0% 13 1
2024-06-28 310 2.02 1.97 2.03 0% 14 5
2024-06-28 315 2.55 2.07 2.13 0% 57 2
2024-06-28 320 2.4 2.17 2.25 0% 59 3
2024-06-28 325 2.38 2.28 2.35 -0.83% 287 5
2024-06-28 330 2.58 2.4 2.46 0% 194 1
2024-06-28 335 2.54 2.51 2.59 0% 382 2
2024-06-28 340 2.73 2.64 2.71 -5.86% 160 1
2024-06-28 345 2.88 2.78 2.85 0% 751 1
2024-06-28 350 3 2.92 3 -2.6% 948 102
2024-06-28 355 3.34 3.07 3.14 0% 303 10
2024-06-28 360 3.36 3.23 3.3 0% 34 1
2024-06-28 365 3.53 3.4 3.47 0% 76 2
2024-06-28 370 5.51 4.45 4.54 0% 3 1
2024-06-28 375 4.06 3.76 3.84 0% 7 2
2024-06-28 380 4.23 3.96 4.04 0% 85 3
2024-06-28 385 4.31 4.17 4.25 0% 165 109
2024-06-28 390 4.47 4.42 4.48 -0.67% 29 4
2024-06-28 395 4.8 4.63 4.72 0% 64 15
2024-06-28 400 5.25 4.89 4.98 0% 79 2
2024-06-28 405 5.6 5.15 5.25 0% 55 3
2024-06-28 410 5.66 5.45 5.53 0% 17,522 13
2024-06-28 415 6.25 5.75 5.85 0% 26 1
2024-06-28 420 6.6 6.08 6.18 0% 47 2
2024-06-28 425 6.67 6.42 6.53 +0.15% 1,525 5
2024-06-28 430 7.38 6.8 6.9 0% 38 1
2024-06-28 435 7.29 7.19 7.29 -2.54% 585 7
2024-06-28 440 8.25 7.61 7.72 0% 146 1
2024-06-28 445 8.4 8.06 8.17 0% 252 1
2024-06-28 450 8.7 8.53 8.66 -2.79% 2,786 8
2024-06-28 455 9.16 9.04 9.17 -2.24% 698 20
2024-06-28 460 9.86 9.35 9.72 -4.09% 273 1
2024-06-28 465 10.46 10 10.3 -2.79% 36 12
2024-06-28 470 11.17 10.53 10.92 0% 34 4
2024-06-28 475 11.5 11.42 11.58 -3.6% 2,625 3
2024-06-28 480 12.51 12.12 12.28 -0.79% 64 3
2024-06-28 485 13.26 12.88 13.03 -2.28% 34 2
2024-06-28 490 14.05 13.67 13.82 -1.2% 354 88
2024-06-28 495 15.1 14.49 14.66 0% 1,251 2
2024-06-28 500 15.4 15.38 15.55 -3.27% 3,677 6
2024-06-28 505 16.98 16.25 16.5 0% 2,898 3
2024-06-28 510 17.76 17.01 17.8 -1.17% 187 2
2024-06-28 515 18.64 18.36 18.57 -2.15% 7,318 1
2024-06-28 520 19.75 19.49 19.69 -3% 3,472 933
2024-06-28 525 21.98 20.59 20.89 0% 9,422 2
2024-06-28 530 22.44 21.86 22.16 -0.97% 2,968 4
2024-06-28 535 24.3 23.28 23.51 0% 1,389 8
2024-06-28 540 26.11 24.71 25.1 0% 896 2
2024-06-28 545 26.74 26.22 26.47 -1.51% 1,319 18
2024-06-28 550 28.64 27.87 28.11 0% 1,686 3
2024-06-28 555 30.44 29.62 29.87 0% 2,013 17
2024-06-28 560 32.13 31.5 31.81 -1.62% 1,174 2
2024-06-28 565 34.45 33.09 34.21 0% 379 11
2024-06-28 570 36.62 35.57 36.03 -0.33% 1,836 2
2024-06-28 575 38.8 37.93 38.36 -1.62% 2,643 4
2024-06-28 580 41.37 40.44 40.9 -1.62% 685 412
2024-06-28 585 45.45 42.7 44.78 0% 1,908 4
2024-06-28 590 57.27 45.73 47.98 0% 1 2
2024-06-28 595 49.65 49.06 51.61 0% 0 0
2024-06-28 600 56.92 52.74 55.43 0% 2 5
2024-06-28 605 61.7 56.76 60.18 0% 2 2
2024-06-28 610 67.5 61.62 65.33 0% 3 2
2024-06-28 615 91.8 66.61 70.35 0% 0 1
2024-06-28 620 86.2 71.57 75.37 0% 0 2
2024-06-28 740 195.53 191 196 0% 0 1
2024-06-28 745 200.57 196 201 0% 0 1
2024-06-28 800 255.53 251.61 255.37 0% 0 1
2024-06-28 805 260.57 256.61 260.37 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