Do not show again

Latest Article: TLC X STOCKSCAFE

341 Followers USX:SPY - SPDR S&P 500 ETF Trust SPY
Sector: ETFs, Industry: Index ETFs - North America
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
10.96 25,068 32,738 71,686 178,070 226 2024-05-17
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-17 350 180.41 180.22 180.6 0% 0.994 -0.076 0.02 30 0
2024-05-17 355 175.425 175.24 175.61 0% 0.994 -0.076 0.021 0 0
2024-05-17 360 170.445 170.26 170.63 0% 0.993 -0.078 0.022 0 0
2024-05-17 365 165.465 165.28 165.65 0% 0.993 -0.079 0.023 0 0
2024-05-17 370 160.48 160.3 160.66 0% 0.993 -0.08 0.024 28 0
2024-05-17 375 155.5 155.32 155.68 0% 0.992 -0.081 0.025 5 0
2024-05-17 380 150.515 150.33 150.7 0% 0.992 -0.082 0.026 0 0
2024-05-17 385 145.53 145.35 145.71 0% 0.992 -0.082 0.026 0 0
2024-05-17 390 140.55 140.37 140.73 0% 0.991 -0.084 0.028 1 0
2024-05-17 395 135.57 135.39 135.75 0% 0.991 -0.085 0.029 23 0
2024-05-17 400 130.59 130.41 130.77 0% 0.99 -0.086 0.031 12 0
2024-05-17 405 125.605 125.43 125.78 0% 0.99 -0.087 0.032 2 0
2024-05-17 410 120.625 120.45 120.8 0% 0.99 -0.088 0.033 6 0
2024-05-17 415 115.645 115.47 115.82 0% 0.989 -0.089 0.035 0 0
2024-05-17 420 110.665 110.49 110.84 0% 0.988 -0.09 0.037 21 0
2024-05-17 425 105.685 105.51 105.86 0% 0.988 -0.091 0.039 6 0
2024-05-17 430 100.705 100.53 100.88 0% 0.987 -0.092 0.041 6 0
2024-05-17 435 95.725 95.55 95.9 0% 0.986 -0.093 0.043 4 0
2024-05-17 440 90.725 90.54 90.91 -0.1% 0.986 -0.092 0.043 61 1
2024-05-17 445 85.745 85.56 85.93 0% 0.985 -0.093 0.046 4 1
2024-05-17 450 80.77 80.59 80.95 0% 0.984 -0.094 0.05 57 1
2024-05-17 455 75.81 75.64 75.98 -1.7% 0.981 -0.098 0.055 50 4
2024-05-17 460 70.815 70.63 71 -1.6% 0.981 -0.096 0.057 34 2
2024-05-17 465 65.855 65.69 66.02 0% 0.978 -0.099 0.063 32 2
2024-05-17 470 60.89 60.82 60.96 0% 0.976 -0.102 0.07 138 0
2024-05-17 475 55.92 55.85 55.99 -2% 0.973 -0.103 0.076 12 13
2024-05-17 476 54.92 54.85 54.99 0% 0.973 -0.103 0.077 18 5
2024-05-17 477 53.93 53.86 54 0% 0.972 -0.104 0.079 50 2
2024-05-17 478 52.94 52.87 53.01 0% 0.971 -0.104 0.081 50 0
2024-05-17 479 51.94 51.87 52.01 0% 0.971 -0.104 0.082 13 0
2024-05-17 480 50.95 50.88 51.02 -2.6% 0.97 -0.104 0.084 93 1
2024-05-17 481 49.96 49.89 50.03 -2.7% 0.969 -0.105 0.086 19 2
2024-05-17 482 48.965 48.9 49.03 0% 0.968 -0.105 0.087 84 2
2024-05-17 483 47.97 47.9 48.04 0% 0.968 -0.105 0.089 64 0
2024-05-17 484 46.98 46.91 47.05 0% 0.967 -0.106 0.091 6 0
2024-05-17 485 45.99 45.92 46.06 0% 0.966 -0.107 0.093 70 0
2024-05-17 486 45 44.93 45.07 0% 0.967 -0.104 0.091 34 7
2024-05-17 487 44.01 43.94 44.08 0% 0.964 -0.108 0.098 74 0
2024-05-17 488 43.02 42.95 43.09 0% 0.962 -0.108 0.101 135 0
2024-05-17 489 42.03 41.96 42.1 0% 0.961 -0.109 0.103 6 0
2024-05-17 490 41.04 40.97 41.11 -2.9% 0.96 -0.109 0.106 99 8
2024-05-17 491 40.05 39.98 40.12 0% 0.959 -0.11 0.109 48 1
2024-05-17 492 39.06 38.99 39.13 -3.3% 0.958 -0.11 0.111 36 15
2024-05-17 492.5 38.57 38.5 38.64 0% 0.956 -0.111 0.114 25 0
2024-05-17 493 38.075 38.01 38.14 0% 0.956 -0.111 0.115 53 0
2024-05-17 494 37.085 37.02 37.15 0% 0.954 -0.111 0.118 10 0
2024-05-17 495 36.1 36.03 36.17 0% 0.953 -0.112 0.122 90 0
2024-05-17 496 35.115 35.05 35.18 -2.5% 0.951 -0.113 0.126 46 2
2024-05-17 497 34.135 34.07 34.2 0% 0.948 -0.114 0.13 72 2
2024-05-17 497.5 33.64 33.57 33.71 0% 0.948 -0.114 0.132 1 0
2024-05-17 498 33.15 33.08 33.22 -4.5% 0.946 -0.115 0.134 44 14
2024-05-17 499 32.17 32.1 32.24 0% 0.944 -0.116 0.139 82 0
2024-05-17 500 31.19 31.12 31.26 -7.3% 0.941 -0.117 0.144 425 6
2024-05-17 501 30.215 30.15 30.28 0% 0.938 -0.118 0.15 352 2
2024-05-17 502 29.235 29.17 29.3 0% 0.936 -0.119 0.155 102 3
2024-05-17 502.5 28.745 28.68 28.81 0% 0.934 -0.119 0.158 137 0
2024-05-17 503 28.265 28.2 28.33 0% 0.932 -0.12 0.162 97 0
2024-05-17 504 27.29 27.23 27.35 0% 0.928 -0.121 0.169 277 0
2024-05-17 505 26.325 26.26 26.39 -4.2% 0.924 -0.123 0.176 224 21
2024-05-17 506 25.355 25.29 25.42 +0.4% 0.92 -0.124 0.183 512 5
2024-05-17 507 24.395 24.33 24.46 -5.5% 0.915 -0.126 0.192 329 3
2024-05-17 507.5 23.91 23.85 23.97 -12.7% 0.913 -0.126 0.196 645 1
2024-05-17 508 23.435 23.37 23.5 -3.9% 0.91 -0.127 0.201 728 4
2024-05-17 509 22.48 22.42 22.54 -4.6% 0.904 -0.129 0.21 729 3
2024-05-17 510 21.53 21.47 21.59 -3.3% 0.898 -0.131 0.221 1,353 107
2024-05-17 511 20.58 20.52 20.64 -8.1% 0.891 -0.132 0.231 655 40
2024-05-17 512 19.645 19.59 19.7 -5.4% 0.883 -0.134 0.243 515 18
2024-05-17 512.5 19.18 19.12 19.24 -10% 0.879 -0.136 0.249 403 1
2024-05-17 513 18.715 18.66 18.77 -5.5% 0.874 -0.137 0.256 226 1
2024-05-17 514 17.79 17.73 17.85 -6% 0.865 -0.139 0.269 588 15
2024-05-17 515 16.875 16.82 16.93 -10.1% 0.854 -0.141 0.283 1,604 17
2024-05-17 516 15.965 15.91 16.02 -14.7% 0.843 -0.143 0.297 997 4
2024-05-17 517 15.07 15.02 15.12 -0.1% 0.831 -0.145 0.312 1,075 31
2024-05-17 517.5 14.63 14.58 14.68 -3% 0.824 -0.146 0.321 912 6
2024-05-17 518 14.19 14.14 14.24 -3.8% 0.818 -0.146 0.327 1,979 20
2024-05-17 519 13.325 13.28 13.37 -11.7% 0.801 -0.15 0.345 1,308 23
2024-05-17 520 12.475 12.43 12.52 -6.6% 0.784 -0.152 0.362 2,514 498
2024-05-17 521 11.635 11.59 11.68 +2.1% 0.766 -0.154 0.379 1,899 13
2024-05-17 522 10.82 10.78 10.86 +3% 0.746 -0.156 0.397 1,485 82
2024-05-17 523 10.025 9.99 10.06 +1.3% 0.725 -0.157 0.413 853 73
2024-05-17 524 9.255 9.22 9.29 -8.7% 0.701 -0.158 0.43 978 59
2024-05-17 525 8.51 8.48 8.54 +1.6% 0.677 -0.159 0.445 3,181 262
2024-05-17 526 7.79 7.76 7.82 +3.6% 0.65 -0.16 0.459 2,155 184
2024-05-17 527 7.1 7.08 7.12 -1% 0.622 -0.159 0.471 3,331 110
2024-05-17 527.5 6.77 6.75 6.79 +0.6% 0.607 -0.159 0.476 700 151
2024-05-17 528 6.445 6.43 6.46 -0.5% 0.592 -0.159 0.481 447 540
2024-05-17 529 5.82 5.8 5.84 +1.4% 0.561 -0.158 0.488 408 2,400
2024-05-17 530 5.23 5.21 5.25 +1.7% 0.529 -0.155 0.493 4,797 2,592
2024-05-17 531 4.675 4.66 4.69 +2.2% 0.496 -0.152 0.494 4,914 719
2024-05-17 532 4.155 4.14 4.17 -0.7% 0.463 -0.148 0.492 187 671
2024-05-17 533 3.675 3.66 3.69 -4.4% 0.429 -0.144 0.486 121 382
2024-05-17 534 3.235 3.22 3.25 -3.3% 0.396 -0.138 0.477 260 359
2024-05-17 535 2.825 2.81 2.84 -1.7% 0.362 -0.132 0.464 5,255 5,132
2024-05-17 536 2.455 2.44 2.47 -14.2% 0.329 -0.125 0.448 271 477
2024-05-17 537 2.115 2.1 2.13 -18.2% 0.297 -0.118 0.429 194 467
2024-05-17 538 1.815 1.8 1.83 -8.4% 0.266 -0.11 0.407 343 103
2024-05-17 539 1.545 1.53 1.56 -17.7% 0.237 -0.102 0.382 468 418
2024-05-17 540 1.305 1.3 1.31 -8.5% 0.209 -0.093 0.356 7,571 1,386
2024-05-17 541 1.09 1.08 1.1 -11.6% 0.183 -0.085 0.328 345 1,843
2024-05-17 542 0.91 0.9 0.92 -13.6% 0.159 -0.077 0.3 729 1,976
2024-05-17 543 0.755 0.75 0.76 -14.9% 0.137 -0.069 0.272 831 2,577
2024-05-17 545 0.515 0.51 0.52 -16.4% 0.1 -0.054 0.218 3,352 343
2024-05-17 550 0.19 0.18 0.2 -25.9% 0.045 -0.029 0.117 2,654 367
2024-05-17 555 0.075 0.07 0.08 -33.3% 0.019 -0.015 0.058 1,210 146
2024-05-17 560 0.045 0.04 0.05 -33.3% 0.01 -0.009 0.033 724 202
2024-05-17 565 0.025 0.02 0.03 -40% 0.007 -0.007 0.024 710 18
2024-05-17 570 0.025 0.02 0.03 -25% 0.006 -0.007 0.022 301 5
2024-05-17 575 0.015 0.01 0.02 0% 0.003 -0.004 0.012 131 0
2024-05-17 580 0.015 0.01 0.02 -66.7% 0.002 -0.003 0.008 138 93
2024-05-17 585 0.015 0.01 0.02 0% 0.003 -0.004 0.011 75 0
2024-05-17 590 0.015 0.01 0.02 -50% 0.002 -0.003 0.007 55 3
2024-05-17 595 0.005 0 0.01 0% 0.002 -0.003 0.007 0 1
2024-05-17 600 0.005 0 0.01 0% 0 0 0 73 0





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