We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

SPY

561.40 USD
1.67
0.30%
Last update Sep 18, 3:59 PM EDT
Market closed
Day range
560.83
568.69
Previous close
563.07
Open
563.74
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
561.40
1.67
0.30%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY240919C00455000 Sep 18, 2024 14:52 455 111 0 0 0 0 3 0 0.00
SPY240919C00480000 Sep 17, 2024 12:35 480 83.74 0 0 0 0 4 0 0.00
SPY240919C00486000 Sep 06, 2024 13:58 486 56.29 0 0 0 0 1 0 0.00
SPY240919C00491000 Sep 09, 2024 11:32 491 54.04 0 0 0 0 0 0 0.00
SPY240919C00500000 Sep 18, 2024 13:37 500 63.47 0 0 0 0 5 0 0.00
SPY240919C00510000 Sep 18, 2024 10:35 510 52.68 0 0 0 0 7 0 0.00
SPY240919C00512000 Sep 18, 2024 13:37 512 51.31 0 0 0 0 1 0 0.00
SPY240919C00514000 Sep 11, 2024 11:56 514 31 0 0 0 0 0 0 0.00
SPY240919C00515000 Sep 12, 2024 9:30 515 40.47 0 0 0 0 0 0 0.00
SPY240919C00516000 Sep 18, 2024 15:14 516 48.60 0 0 0 0 1 0 0.00
SPY240919C00517000 Sep 13, 2024 14:00 517 45.86 0 0 0 0 0 0 0.00
SPY240919C00518000 Sep 13, 2024 10:10 518 43.37 0 0 0 0 0 0 0.00
SPY240919C00520000 Sep 18, 2024 16:07 520 42.19 0 0 0 0 30 0 0.00
SPY240919C00522000 Sep 16, 2024 14:19 522 40.53 0 0 0 0 1 0 0.00
SPY240919C00523000 Sep 13, 2024 12:46 523 38.82 0 0 0 0 0 0 0.00
SPY240919C00525000 Sep 18, 2024 14:11 525 40.53 0 0 0 0 1 0 0.00
SPY240919C00526000 Sep 13, 2024 10:30 526 35.14 0 0 0 0 0 0 0.00
SPY240919C00527000 Sep 11, 2024 12:40 527 22.14 0 0 0 0 1 0 0.00
SPY240919C00528000 Sep 18, 2024 12:22 528 34.66 0 0 0 0 5 0 0.00
SPY240919C00529000 Sep 11, 2024 10:01 529 17.83 0 0 0 0 0 0 0.00
SPY240919C00530000 Sep 18, 2024 12:51 530 33.44 0 0 0 0 50 0 0.00
SPY240919C00531000 Sep 17, 2024 13:02 531 31.26 0 0 0 0 2 0 0.00
SPY240919C00532000 Sep 16, 2024 14:36 532 31 0 0 0 0 440 0 0.00
SPY240919C00533000 Sep 18, 2024 15:08 533 29.40 0 0 0 0 3 0 0.00
SPY240919C00534000 Sep 18, 2024 14:06 534 32.40 0 0 0 0 2 0 0.00
SPY240919C00535000 Sep 18, 2024 16:14 535 27.50 0 0 0 0 208 0 0.00
SPY240919C00536000 Sep 18, 2024 12:00 536 25.68 0 0 0 0 15 0 0.00
SPY240919C00537000 Sep 18, 2024 16:08 537 25.73 0 0 0 0 1.62K 0 0.00
SPY240919C00538000 Sep 18, 2024 14:11 538 26.50 0 0 0 0 1.78K 0 0.00
SPY240919C00539000 Sep 18, 2024 15:06 539 22.54 0 0 0 0 12 0 0.00
SPY240919C00540000 Sep 18, 2024 16:03 540 21.74 0 0 0 0 40 0 0.00
SPY240919C00541000 Sep 18, 2024 13:37 541 22.52 0 0 0 0 7 0 0.00
SPY240919C00542000 Sep 18, 2024 15:49 542 19.65 0 0 0 0 112 0 0.00
SPY240919C00543000 Sep 18, 2024 15:46 543 19.12 0 0 0 0 16 0 0.00
SPY240919C00544000 Sep 18, 2024 15:54 544 17.98 0 0 0 0 35 0 0.00
SPY240919C00545000 Sep 18, 2024 16:03 545 16.56 0 0 0 0 147 0 0.00
SPY240919C00546000 Sep 18, 2024 16:13 546 16.40 0 0 0 0 34 0 0.00
SPY240919C00547000 Sep 18, 2024 15:55 547 15.05 0 0 0 0 145 0 0.00
SPY240919C00548000 Sep 18, 2024 15:57 548 13.82 0 0 0 0 64 0 0.00
SPY240919C00549000 Sep 18, 2024 15:43 549 14.32 0 0 0 0 114 0 0.00
SPY240919C00550000 Sep 18, 2024 16:05 550 12.25 0 0 0 0 1.27K 0 0.00
SPY240919C00551000 Sep 18, 2024 16:04 551 10.96 0 0 0 0 769 0 0.00
SPY240919C00552000 Sep 18, 2024 16:11 552 10.63 0 0 0 0 3.71K 0 0.00
SPY240919C00553000 Sep 18, 2024 15:59 553 8.60 0 0 0 0 494 0 0.00
SPY240919C00554000 Sep 18, 2024 16:03 554 8.07 0 0 0 0 882 0 0.00
SPY240919C00555000 Sep 18, 2024 16:06 555 7.48 0 0 0 0 1.12K 0 0.00
SPY240919C00556000 Sep 18, 2024 16:13 556 7.03 0 0 0 0 1.96K 0 0.00
SPY240919C00557000 Sep 18, 2024 16:12 557 6.14 0 0 0 0 1.14K 0 0.00
SPY240919C00558000 Sep 18, 2024 16:07 558 5.35 0 0 0 0 2.23K 0 0.00
SPY240919C00559000 Sep 18, 2024 16:14 559 4.62 0 0 0 0 1.50K 0 0.00
SPY240919C00560000 Sep 18, 2024 16:14 560 3.88 0 0 0 0 7.36K 0 0.00
SPY240919C00561000 Sep 18, 2024 16:14 561 3.21 0 0 0 0 9.41K 0 0.00
SPY240919C00562000 Sep 18, 2024 16:14 562 2.59 0 0 0 0 27.91K 0 0.01
SPY240919C00563000 Sep 18, 2024 16:14 563 2.09 0 0 0 0 53.34K 0 0.02
SPY240919C00564000 Sep 18, 2024 16:14 564 1.64 0 0 0 0 45.03K 0 0.03
SPY240919C00565000 Sep 18, 2024 16:14 565 1.24 0 0 0 0 65.54K 0 0.03
SPY240919C00566000 Sep 18, 2024 16:14 566 0.91 0 0 0 0 54.55K 0 0.03
SPY240919C00567000 Sep 18, 2024 16:14 567 0.66 0 0 0 0 44.57K 0 0.06
SPY240919C00568000 Sep 18, 2024 16:14 568 0.47 0 0 0 0 47.29K 0 0.06
SPY240919C00569000 Sep 18, 2024 16:14 569 0.31 0 0 0 0 35.04K 0 0.06
SPY240919C00570000 Sep 18, 2024 16:14 570 0.20 0 0 0 0 66.99K 0 0.06
SPY240919C00571000 Sep 18, 2024 16:14 571 0.13 0 0 0 0 25.99K 0 0.06
SPY240919C00572000 Sep 18, 2024 16:14 572 0.08 0 0 0 0 21.20K 0 0.06
SPY240919C00573000 Sep 18, 2024 16:14 573 0.05 0 0 0 0 14.52K 0 0.13
SPY240919C00574000 Sep 18, 2024 16:14 574 0.04 0 0 0 0 14.00K 0 0.13
SPY240919C00575000 Sep 18, 2024 16:14 575 0.03 0 0 0 0 19.73K 0 0.13
SPY240919C00580000 Sep 18, 2024 16:10 580 0.01 0 0 0 0 4.82K 0 0.13
SPY240919C00585000 Sep 18, 2024 16:13 585 0.01 0 0 0 0 6.89K 0 0.13
SPY240919C00590000 Sep 18, 2024 16:01 590 0.01 0 0 0 0 1.36K 0 0.25
SPY240919C00595000 Sep 18, 2024 14:52 595 0.01 0 0 0 0 802 0 0.25
SPY240919C00600000 Sep 18, 2024 16:03 600 0.01 0 0 0 0 286 0 0.25
SPY240919C00605000 Sep 18, 2024 14:03 605 0.01 0 0 0 0 22 0 0.25
SPY240919C00610000 Sep 18, 2024 13:34 610 0.01 0 0 0 0 6 0 0.25
SPY240919C00615000 Sep 17, 2024 10:51 615 0.01 0 0 0 0 5 0 0.50
SPY240919C00625000 Sep 18, 2024 13:35 625 0.01 0 0 0 0 1 0 0.50