Do not show again

Latest Article: TLC X STOCKSCAFE

342 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
13.35 13,429 7,807 45,589 103,109 286 2024-05-03
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-03 320 194.8 194.44 195.16 0% 0.99 -0.049 0.058 3 0
2024-05-03 325 189.885 189.53 190.24 0% 0.989 -0.051 0.061 2 0
2024-05-03 330 184.965 184.61 185.32 0% 0.988 -0.052 0.065 2 0
2024-05-03 335 180.03 179.69 180.37 0% 0.988 -0.052 0.066 2 0
2024-05-03 340 175.115 174.78 175.45 0% 0.987 -0.054 0.07 6 0
2024-05-03 345 170.2 169.87 170.53 0% 0.987 -0.055 0.075 4 0
2024-05-03 350 165.285 164.96 165.61 0% 0.986 -0.056 0.079 8 0
2024-05-03 355 160.365 160.04 160.69 0% 0.985 -0.057 0.083 6 0
2024-05-03 360 155.46 155.14 155.78 0% 0.984 -0.059 0.089 5 0
2024-05-03 365 150.55 150.23 150.87 0% 0.983 -0.06 0.095 8 0
2024-05-03 370 145.64 145.32 145.96 0% 0.982 -0.061 0.101 7 0
2024-05-03 375 140.735 140.42 141.05 0% 0.981 -0.063 0.107 7 0
2024-05-03 380 135.825 135.51 136.14 0% 0.98 -0.064 0.114 3 0
2024-05-03 385 130.925 130.62 131.23 0% 0.978 -0.065 0.121 4 0
2024-05-03 390 126.025 125.72 126.33 0% 0.976 -0.067 0.13 4 0
2024-05-03 395 121.13 120.83 121.43 0% 0.975 -0.068 0.139 3 0
2024-05-03 400 116.24 115.94 116.54 0% 0.973 -0.07 0.149 32 0
2024-05-03 405 111.35 111.05 111.65 0% 0.97 -0.071 0.16 6 0
2024-05-03 410 106.47 106.17 106.77 0% 0.968 -0.073 0.172 106 0
2024-05-03 415 101.595 101.3 101.89 0% 0.965 -0.074 0.185 14 0
2024-05-03 420 96.73 96.44 97.02 0% 0.962 -0.076 0.201 23 0
2024-05-03 425 91.88 91.59 92.17 0% 0.958 -0.078 0.218 15 0
2024-05-03 430 87.035 86.75 87.32 0% 0.953 -0.08 0.237 36 0
2024-05-03 435 82.205 81.92 82.49 0% 0.948 -0.082 0.259 42 0
2024-05-03 439 78.355 78.07 78.64 0% 0.943 -0.084 0.278 11 0
2024-05-03 440 77.395 77.11 77.68 0% 0.942 -0.084 0.283 88 2
2024-05-03 441 76.44 76.16 76.72 0% 0.941 -0.085 0.289 34 0
2024-05-03 442 75.48 75.2 75.76 0% 0.939 -0.085 0.294 0 0
2024-05-03 443 74.52 74.24 74.8 0% 0.938 -0.086 0.299 5 0
2024-05-03 444 73.565 73.29 73.84 0% 0.936 -0.086 0.305 1 0
2024-05-03 445 72.61 72.33 72.89 0% 0.935 -0.087 0.311 58 10
2024-05-03 446 71.655 71.38 71.93 0% 0.933 -0.087 0.317 6 0
2024-05-03 447 70.7 70.42 70.98 0% 0.932 -0.088 0.323 21 0
2024-05-03 448 69.75 69.47 70.03 0% 0.93 -0.088 0.329 12 0
2024-05-03 449 68.795 68.52 69.07 0% 0.929 -0.089 0.335 2 0
2024-05-03 450 67.845 67.57 68.12 0% 0.927 -0.089 0.342 39 0
2024-05-03 451 66.895 66.62 67.17 0% 0.925 -0.09 0.348 1 0
2024-05-03 452 65.955 65.68 66.23 0% 0.923 -0.09 0.356 21 0
2024-05-03 453 65.005 64.73 65.28 0% 0.921 -0.091 0.362 41 0
2024-05-03 454 64.06 63.79 64.33 0% 0.919 -0.091 0.369 48 0
2024-05-03 455 63.12 62.85 63.39 0% 0.913 -0.094 0.391 22 4
2024-05-03 456 62.18 61.91 62.45 0% 0.915 -0.092 0.385 18 0
2024-05-03 457 61.24 60.97 61.51 0% 0.912 -0.093 0.392 5 0
2024-05-03 458 60.3 60.03 60.57 0% 0.91 -0.093 0.4 9 0
2024-05-03 459 59.365 59.1 59.63 0% 0.908 -0.094 0.408 21 0
2024-05-03 460 58.43 58.16 58.7 0% 0.905 -0.095 0.416 25 5
2024-05-03 461 57.495 57.23 57.76 0% 0.903 -0.095 0.425 9 100
2024-05-03 462 56.565 56.3 56.83 0% 0.9 -0.096 0.433 40 0
2024-05-03 463 55.635 55.37 55.9 0% 0.898 -0.096 0.442 17 0
2024-05-03 464 54.71 54.45 54.97 0% 0.895 -0.097 0.451 3 0
2024-05-03 465 53.785 53.52 54.05 0% 0.892 -0.097 0.46 18 5
2024-05-03 466 52.865 52.6 53.13 0% 0.889 -0.098 0.47 5 0
2024-05-03 467 51.945 51.68 52.21 0% 0.886 -0.098 0.479 4 0
2024-05-03 468 51.03 50.77 51.29 0% 0.883 -0.099 0.487 13 1
2024-05-03 469 50.115 49.86 50.37 0% 0.879 -0.1 0.499 162 0
2024-05-03 470 49.205 48.95 49.46 0% 0.875 -0.1 0.509 6 0
2024-05-03 471 48.295 48.04 48.55 0% 0.872 -0.101 0.52 2 0
2024-05-03 472 47.385 47.13 47.64 0% 0.868 -0.101 0.53 0 0
2024-05-03 473 46.485 46.23 46.74 0% 0.864 -0.102 0.541 1 0
2024-05-03 474 45.585 45.33 45.84 0% 0.86 -0.102 0.552 5 0
2024-05-03 475 44.69 44.44 44.94 0% 0.856 -0.103 0.563 18 0
2024-05-03 476 43.8 43.55 44.05 0% 0.852 -0.104 0.574 6 1
2024-05-03 477 42.91 42.66 43.16 0% 0.848 -0.104 0.586 3 0
2024-05-03 478 42.025 41.78 42.27 0% 0.843 -0.105 0.597 0 0
2024-05-03 479 41.145 40.9 41.39 0% 0.838 -0.105 0.609 3 0
2024-05-03 480 40.265 40.02 40.51 0% 0.834 -0.106 0.621 31 0
2024-05-03 481 39.39 39.15 39.63 0% 0.829 -0.106 0.633 3 5
2024-05-03 482 38.52 38.28 38.76 0% 0.824 -0.107 0.645 3 0
2024-05-03 483 37.66 37.42 37.9 0% 0.818 -0.107 0.658 81 4
2024-05-03 484 36.795 36.56 37.03 0% 0.813 -0.108 0.67 3 1
2024-05-03 485 35.945 35.71 36.18 0% 0.807 -0.108 0.683 74 8
2024-05-03 486 35.095 34.86 35.33 0% 0.801 -0.109 0.696 602 0
2024-05-03 487 34.25 34.02 34.48 0% 0.795 -0.109 0.708 3 0
2024-05-03 488 33.41 33.18 33.64 0% 0.789 -0.109 0.721 208 1
2024-05-03 489 32.58 32.35 32.81 0% 0.782 -0.11 0.734 0 0
2024-05-03 490 31.75 31.52 31.98 0% 0.777 -0.11 0.745 156 4
2024-05-03 491 30.935 30.71 31.16 0% 0.769 -0.11 0.76 19 0
2024-05-03 492 30.115 29.89 30.34 0% 0.762 -0.111 0.773 8 0
2024-05-03 493 29.31 29.09 29.53 0% 0.755 -0.111 0.786 56 3
2024-05-03 494 28.51 28.29 28.73 0% 0.747 -0.111 0.799 287 0
2024-05-03 495 27.715 27.5 27.93 0% 0.739 -0.111 0.811 128 2
2024-05-03 496 26.935 26.72 27.15 0% 0.731 -0.112 0.824 27 0
2024-05-03 497 26.155 25.94 26.37 0% 0.723 -0.112 0.837 39 0
2024-05-03 498 25.385 25.17 25.6 0% 0.715 -0.112 0.849 110 0
2024-05-03 499 24.605 24.53 24.68 0% 0.706 -0.112 0.861 1,045 0
2024-05-03 500 23.855 23.78 23.93 +24% 0.697 -0.112 0.873 550 82
2024-05-03 501 23.115 23.04 23.19 +12.6% 0.688 -0.112 0.884 197 28
2024-05-03 502 22.38 22.31 22.45 +33.7% 0.679 -0.112 0.896 214 6
2024-05-03 503 21.66 21.59 21.73 +27.3% 0.669 -0.112 0.907 368 3
2024-05-03 504 20.945 20.88 21.01 +24.8% 0.659 -0.111 0.917 1,058 4
2024-05-03 505 20.245 20.18 20.31 +26.7% 0.649 -0.111 0.927 237 37
2024-05-03 506 19.55 19.49 19.61 +18.3% 0.639 -0.111 0.937 123 15
2024-05-03 507 18.87 18.81 18.93 +34.4% 0.629 -0.111 0.946 264 29
2024-05-03 508 18.2 18.14 18.26 +31.8% 0.618 -0.11 0.955 333 12
2024-05-03 509 17.535 17.48 17.59 +24.5% 0.607 -0.11 0.963 480 6
2024-05-03 510 16.89 16.84 16.94 +30.6% 0.596 -0.109 0.97 819 23
2024-05-03 511 16.24 16.2 16.28 +42.6% 0.584 -0.109 0.976 483 113
2024-05-03 512 15.62 15.58 15.66 +42.4% 0.573 -0.108 0.982 53 11
2024-05-03 513 15.005 14.97 15.04 0% 0.561 -0.107 0.987 22 0
2024-05-03 514 14.405 14.37 14.44 +33.1% 0.549 -0.106 0.992 42 3,003
2024-05-03 515 13.815 13.78 13.85 0% 0.537 -0.105 0.995 578 47
2024-05-03 516 13.245 13.21 13.28 0% 0.525 -0.105 0.997 235 0
2024-05-03 517 12.685 12.65 12.72 0% 0.512 -0.103 0.999 65 15
2024-05-03 518 12.135 12.1 12.17 +32.1% 0.5 -0.102 1 129 5
2024-05-03 519 11.605 11.57 11.64 0% 0.487 -0.101 0.999 125 0
2024-05-03 520 11.085 11.05 11.12 +34.3% 0.475 -0.1 0.998 3,613 59
2024-05-03 521 10.575 10.54 10.61 +31.6% 0.462 -0.098 0.995 67 33
2024-05-03 522 10.085 10.05 10.12 +39% 0.449 -0.097 0.992 149 3
2024-05-03 523 9.605 9.57 9.64 0% 0.436 -0.096 0.987 121 0
2024-05-03 524 9.145 9.11 9.18 +49.5% 0.423 -0.094 0.981 77 2
2024-05-03 525 8.695 8.66 8.73 +45.5% 0.41 -0.093 0.974 692 58
2024-05-03 526 8.265 8.23 8.3 +30.7% 0.397 -0.091 0.967 72 2
2024-05-03 527 7.845 7.81 7.88 +40.6% 0.384 -0.089 0.958 60 77
2024-05-03 528 7.43 7.4 7.46 0% 0.371 -0.087 0.947 66 15
2024-05-03 529 7.04 7.01 7.07 +33.3% 0.358 -0.086 0.936 90 54
2024-05-03 530 6.665 6.64 6.69 +33.3% 0.346 -0.084 0.924 1,993 132
2024-05-03 531 6.3 6.27 6.33 +33% 0.333 -0.082 0.911 3,771 1
2024-05-03 532 5.945 5.92 5.97 0% 0.32 -0.08 0.897 3,453 5,001
2024-05-03 533 5.615 5.59 5.64 +62.1% 0.308 -0.078 0.882 8 2
2024-05-03 534 5.29 5.27 5.31 +65.8% 0.296 -0.076 0.866 73 1
2024-05-03 535 4.985 4.96 5.01 +36.6% 0.283 -0.074 0.849 538 191
2024-05-03 536 4.685 4.66 4.71 0% 0.271 -0.072 0.831 127 77
2024-05-03 537 4.405 4.38 4.43 0% 0.26 -0.069 0.813 20 0
2024-05-03 538 4.135 4.11 4.16 0% 0.248 -0.067 0.794 83 1
2024-05-03 539 3.875 3.85 3.9 +39.5% 0.237 -0.065 0.774 362 3
2024-05-03 540 3.635 3.61 3.66 +44.4% 0.226 -0.063 0.753 3,699 269
2024-05-03 545 2.585 2.57 2.6 +77.2% 0.175 -0.052 0.646 897 67
2024-05-03 550 1.805 1.79 1.82 +53.5% 0.133 -0.042 0.538 879 505
2024-05-03 555 1.235 1.22 1.25 +57% 0.098 -0.033 0.434 671 3,071
2024-05-03 560 0.83 0.82 0.84 +63.5% 0.07 -0.025 0.338 1,607 73
2024-05-03 565 0.555 0.55 0.56 +55.6% 0.05 -0.019 0.26 709 42
2024-05-03 570 0.38 0.37 0.39 +40.7% 0.036 -0.015 0.197 2,779 19
2024-05-03 575 0.26 0.25 0.27 +58.8% 0.026 -0.011 0.152 441 17
2024-05-03 580 0.185 0.18 0.19 0% 0.019 -0.009 0.116 810 2
2024-05-03 585 0.135 0.13 0.14 0% 0.014 -0.007 0.088 275 0
2024-05-03 590 0.1 0.09 0.11 +25% 0.01 -0.005 0.069 1,138 15
2024-05-03 595 0.08 0.07 0.09 +80% 0.009 -0.005 0.062 974 1
2024-05-03 600 0.065 0.06 0.07 +75% 0.007 -0.004 0.05 2,004 38
2024-05-03 605 0.05 0.04 0.06 +50% 0.006 -0.003 0.043 535 3
2024-05-03 610 0.04 0.03 0.05 0% 0.004 -0.003 0.031 29 0
2024-05-03 615 0.035 0.03 0.04 0% 0.004 -0.002 0.027 133 0
2024-05-03 620 0.03 0.02 0.04 0% 0.003 -0.002 0.023 1,015 0
2024-05-03 625 0.025 0.02 0.03 0% 0.003 -0.002 0.019 1,150 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
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms