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
SPY240919P00315000 Sep 11, 2024 10:39 315 0.01 0 0 0 0 0 0 0.50
SPY240919P00320000 Sep 11, 2024 10:16 320 0.01 0 0 0 0 0 0 0.50
SPY240919P00330000 Sep 11, 2024 10:11 330 0.01 0 0 0 0 0 0 0.50
SPY240919P00335000 Sep 11, 2024 10:00 335 0.01 0 0 0 0 0 0 0.50
SPY240919P00360000 Sep 11, 2024 10:48 360 0.02 0 0 0 0 0 0 0.50
SPY240919P00370000 Sep 11, 2024 11:53 370 0.02 0 0 0 0 0 0 1.00
SPY240919P00385000 Sep 11, 2024 10:45 385 0.03 0 0 0 0 0 0 0.50
SPY240919P00390000 Sep 11, 2024 10:18 390 0.03 0 0 0 0 0 0 0.50
SPY240919P00395000 Sep 11, 2024 16:06 395 0.02 0 0 0 0 0 0 0.50
SPY240919P00400000 Sep 13, 2024 9:51 400 0.01 0 0 0 0 0 0 0.50
SPY240919P00405000 Sep 12, 2024 14:04 405 0.02 0 0 0 0 0 0 0.50
SPY240919P00410000 Sep 12, 2024 9:41 410 0.02 0 0 0 0 0 0 0.50
SPY240919P00420000 Sep 12, 2024 14:57 420 0.03 0 0 0 0 0 0 0.50
SPY240919P00425000 Sep 13, 2024 16:14 425 0.01 0 0 0 0 0 0 0.50
SPY240919P00430000 Sep 12, 2024 14:51 430 0.03 0 0 0 0 0 0 0.50
SPY240919P00435000 Sep 16, 2024 11:17 435 0.01 0 0 0 0 14 0 0.50
SPY240919P00440000 Sep 17, 2024 16:02 440 0.01 0 0 0 0 7 0 0.50
SPY240919P00445000 Sep 18, 2024 9:30 445 0.01 0 0 0 0 1 0 0.50
SPY240919P00450000 Sep 17, 2024 15:36 450 0.02 0 0 0 0 2 0 0.50
SPY240919P00455000 Sep 17, 2024 12:15 455 0.01 0 0 0 0 39 0 0.50
SPY240919P00460000 Sep 17, 2024 16:12 460 0.01 0 0 0 0 91 0 0.50
SPY240919P00465000 Sep 17, 2024 15:54 465 0.02 0 0 0 0 163 0 0.50
SPY240919P00470000 Sep 17, 2024 15:40 470 0.02 0 0 0 0 17 0 0.50
SPY240919P00471000 Sep 09, 2024 11:52 471 0.19 0 0 0 0 0 0 0.50
SPY240919P00472000 Sep 09, 2024 11:46 472 0.20 0 0 0 0 0 0 0.50
SPY240919P00473000 Sep 18, 2024 9:45 473 0.01 0 0 0 0 18 0 0.50
SPY240919P00474000 Sep 18, 2024 15:52 474 0.01 0 0 0 0 42 0 0.50
SPY240919P00475000 Sep 18, 2024 9:36 475 0.01 0 0 0 0 6 0 0.50
SPY240919P00476000 Sep 18, 2024 15:54 476 0.01 0 0 0 0 20 0 0.50
SPY240919P00477000 Sep 18, 2024 15:48 477 0.01 0 0 0 0 1.63K 0 0.50
SPY240919P00478000 Sep 17, 2024 15:58 478 0.03 0 0 0 0 101 0 0.50
SPY240919P00479000 Sep 18, 2024 15:47 479 0.01 0 0 0 0 264 0 0.50
SPY240919P00480000 Sep 18, 2024 16:14 480 0.01 0 0 0 0 124 0 0.50
SPY240919P00481000 Sep 18, 2024 15:51 481 0.02 0 0 0 0 59 0 0.50
SPY240919P00482000 Sep 18, 2024 15:27 482 0.01 0 0 0 0 400 0 0.50
SPY240919P00483000 Sep 18, 2024 15:41 483 0.01 0 0 0 0 1.29K 0 0.50
SPY240919P00484000 Sep 18, 2024 15:57 484 0.02 0 0 0 0 21 0 0.50
SPY240919P00485000 Sep 18, 2024 16:09 485 0.01 0 0 0 0 1.55K 0 0.50
SPY240919P00486000 Sep 18, 2024 16:13 486 0.01 0 0 0 0 46 0 0.50
SPY240919P00487000 Sep 17, 2024 15:58 487 0.04 0 0 0 0 227 0 0.50
SPY240919P00488000 Sep 18, 2024 15:16 488 0.01 0 0 0 0 10 0 0.50
SPY240919P00489000 Sep 17, 2024 13:13 489 0.05 0 0 0 0 17 0 0.50
SPY240919P00490000 Sep 18, 2024 10:09 490 0.02 0 0 0 0 1 0 0.50
SPY240919P00491000 Sep 18, 2024 14:13 491 0.01 0 0 0 0 2 0 0.50
SPY240919P00492000 Sep 17, 2024 15:30 492 0.05 0 0 0 0 234 0 0.50
SPY240919P00493000 Sep 18, 2024 15:49 493 0.02 0 0 0 0 6 0 0.50
SPY240919P00494000 Sep 18, 2024 15:12 494 0.01 0 0 0 0 20 0 0.50
SPY240919P00495000 Sep 18, 2024 16:07 495 0.01 0 0 0 0 243 0 0.50
SPY240919P00496000 Sep 18, 2024 15:50 496 0.02 0 0 0 0 1.85K 0 0.50
SPY240919P00497000 Sep 18, 2024 15:55 497 0.02 0 0 0 0 525 0 0.50
SPY240919P00498000 Sep 18, 2024 15:16 498 0.01 0 0 0 0 38 0 0.50
SPY240919P00499000 Sep 18, 2024 15:33 499 0.02 0 0 0 0 13 0 0.50
SPY240919P00500000 Sep 18, 2024 16:01 500 0.01 0 0 0 0 645 0 0.50
SPY240919P00505000 Sep 18, 2024 16:10 505 0.02 0 0 0 0 239 0 0.50
SPY240919P00510000 Sep 18, 2024 15:49 510 0.03 0 0 0 0 296 0 0.50
SPY240919P00511000 Sep 18, 2024 15:44 511 0.03 0 0 0 0 297 0 0.50
SPY240919P00512000 Sep 18, 2024 15:26 512 0.02 0 0 0 0 38 0 0.50
SPY240919P00513000 Sep 18, 2024 16:04 513 0.03 0 0 0 0 81 0 0.25
SPY240919P00514000 Sep 18, 2024 16:08 514 0.03 0 0 0 0 448 0 0.25
SPY240919P00515000 Sep 18, 2024 16:13 515 0.03 0 0 0 0 209 0 0.25
SPY240919P00516000 Sep 18, 2024 16:14 516 0.03 0 0 0 0 261 0 0.25
SPY240919P00517000 Sep 18, 2024 16:04 517 0.03 0 0 0 0 119 0 0.25
SPY240919P00518000 Sep 18, 2024 16:03 518 0.03 0 0 0 0 259 0 0.25
SPY240919P00519000 Sep 18, 2024 15:59 519 0.03 0 0 0 0 1.01K 0 0.25
SPY240919P00520000 Sep 18, 2024 15:52 520 0.05 0 0 0 0 185 0 0.25
SPY240919P00521000 Sep 18, 2024 15:52 521 0.05 0 0 0 0 789 0 0.25
SPY240919P00522000 Sep 18, 2024 16:04 522 0.04 0 0 0 0 256 0 0.25
SPY240919P00523000 Sep 18, 2024 16:07 523 0.04 0 0 0 0 3.16K 0 0.25
SPY240919P00524000 Sep 18, 2024 16:13 524 0.04 0 0 0 0 302 0 0.25
SPY240919P00525000 Sep 18, 2024 16:04 525 0.04 0 0 0 0 257 0 0.25
SPY240919P00526000 Sep 18, 2024 15:56 526 0.05 0 0 0 0 47 0 0.25
SPY240919P00527000 Sep 18, 2024 16:05 527 0.04 0 0 0 0 26 0 0.25
SPY240919P00528000 Sep 18, 2024 16:02 528 0.04 0 0 0 0 32 0 0.25
SPY240919P00529000 Sep 18, 2024 16:13 529 0.05 0 0 0 0 251 0 0.25
SPY240919P00530000 Sep 18, 2024 16:09 530 0.05 0 0 0 0 1.25K 0 0.25
SPY240919P00531000 Sep 18, 2024 16:05 531 0.05 0 0 0 0 399 0 0.25
SPY240919P00532000 Sep 18, 2024 16:07 532 0.06 0 0 0 0 3.59K 0 0.25
SPY240919P00533000 Sep 18, 2024 16:03 533 0.05 0 0 0 0 418 0 0.25
SPY240919P00534000 Sep 18, 2024 15:59 534 0.06 0 0 0 0 264 0 0.25
SPY240919P00535000 Sep 18, 2024 16:11 535 0.07 0 0 0 0 2.22K 0 0.25
SPY240919P00536000 Sep 18, 2024 16:05 536 0.06 0 0 0 0 2.21K 0 0.25
SPY240919P00537000 Sep 18, 2024 16:03 537 0.06 0 0 0 0 1.01K 0 0.25
SPY240919P00538000 Sep 18, 2024 16:09 538 0.07 0 0 0 0 1.06K 0 0.13
SPY240919P00539000 Sep 18, 2024 16:11 539 0.07 0 0 0 0 3.47K 0 0.13
SPY240919P00540000 Sep 18, 2024 16:14 540 0.08 0 0 0 0 11.40K 0 0.13
SPY240919P00541000 Sep 18, 2024 16:05 541 0.07 0 0 0 0 2.25K 0 0.13
SPY240919P00542000 Sep 18, 2024 16:09 542 0.07 0 0 0 0 2.64K 0 0.13
SPY240919P00543000 Sep 18, 2024 16:09 543 0.09 0 0 0 0 6.07K 0 0.13
SPY240919P00544000 Sep 18, 2024 16:14 544 0.08 0 0 0 0 5.15K 0 0.13
SPY240919P00545000 Sep 18, 2024 16:14 545 0.08 0 0 0 0 10.22K 0 0.13
SPY240919P00546000 Sep 18, 2024 16:14 546 0.09 0 0 0 0 14.80K 0 0.13
SPY240919P00547000 Sep 18, 2024 16:14 547 0.10 0 0 0 0 9.24K 0 0.13
SPY240919P00548000 Sep 18, 2024 16:14 548 0.12 0 0 0 0 11.65K 0 0.13
SPY240919P00549000 Sep 18, 2024 16:14 549 0.13 0 0 0 0 8.54K 0 0.13
SPY240919P00550000 Sep 18, 2024 16:14 550 0.16 0 0 0 0 33.53K 0 0.13
SPY240919P00551000 Sep 18, 2024 16:14 551 0.19 0 0 0 0 11.19K 0 0.06
SPY240919P00552000 Sep 18, 2024 16:14 552 0.23 0 0 0 0 13.03K 0 0.06
SPY240919P00553000 Sep 18, 2024 16:14 553 0.29 0 0 0 0 15.30K 0 0.06
SPY240919P00554000 Sep 18, 2024 16:14 554 0.36 0 0 0 0 21.15K 0 0.06
SPY240919P00555000 Sep 18, 2024 16:14 555 0.45 0 0 0 0 48.46K 0 0.06
SPY240919P00556000 Sep 18, 2024 16:14 556 0.58 0 0 0 0 24K 0 0.06
SPY240919P00557000 Sep 18, 2024 16:14 557 0.74 0 0 0 0 34.67K 0 0.03
SPY240919P00558000 Sep 18, 2024 16:14 558 0.95 0 0 0 0 36.59K 0 0.03
SPY240919P00559000 Sep 18, 2024 16:14 559 1.17 0 0 0 0 26.12K 0 0.02
SPY240919P00560000 Sep 18, 2024 16:14 560 1.48 0 0 0 0 62.69K 0 0.02
SPY240919P00561000 Sep 18, 2024 16:14 561 1.79 0 0 0 0 41.37K 0 0.00
SPY240919P00562000 Sep 18, 2024 16:14 562 2.20 0 0 0 0 51.95K 0 0.00
SPY240919P00563000 Sep 18, 2024 16:14 563 2.69 0 0 0 0 56.38K 0 0.00
SPY240919P00564000 Sep 18, 2024 16:14 564 3.18 0 0 0 0 39.06K 0 0.00
SPY240919P00565000 Sep 18, 2024 16:14 565 3.82 0 0 0 0 30.61K 0 0.00
SPY240919P00566000 Sep 18, 2024 16:14 566 4.46 0 0 0 0 16.61K 0 0.00
SPY240919P00567000 Sep 18, 2024 16:13 567 5.15 0 0 0 0 5.74K 0 0.00
SPY240919P00568000 Sep 18, 2024 15:59 568 7 0 0 0 0 2.15K 0 0.00
SPY240919P00569000 Sep 18, 2024 16:12 569 6.95 0 0 0 0 2.10K 0 0.00
SPY240919P00570000 Sep 18, 2024 16:14 570 7.86 0 0 0 0 1.75K 0 0.00
SPY240919P00571000 Sep 18, 2024 16:10 571 8.60 0 0 0 0 798 0 0.00
SPY240919P00572000 Sep 18, 2024 15:59 572 10.28 0 0 0 0 573 0 0.00
SPY240919P00573000 Sep 18, 2024 15:45 573 11.34 0 0 0 0 241 0 0.00
SPY240919P00580000 Sep 18, 2024 15:57 580 18.33 0 0 0 0 30 0 0.00
SPY240919P00590000 Sep 18, 2024 15:42 590 26.95 0 0 0 0 9 0 0.00