NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

503.62 +3.90 (+0.78%)
As of 10:24 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240423C00439000 4/23/2024 1:37 PM 439 62.56 64.22 65.00 1.52 2.49% 1 6 138.38%
SPY240423C00440000 4/22/2024 7:47 PM 440 60.05 63.26 63.98 0.00 0.00% 48 46 50.00%
SPY240423C00445000 4/15/2024 6:41 PM 445 61.66 57.90 58.74 0.00 0.00% - 1 106.25%
SPY240423C00451000 4/22/2024 1:47 PM 451 46.55 51.86 52.74 0.00 0.00% 3 0 96.09%
SPY240423C00453000 4/19/2024 2:31 PM 453 46.07 50.19 50.86 0.00 0.00% 1 1 102.93%
SPY240423C00458000 4/22/2024 3:23 PM 458 44.82 45.08 45.78 6.95 18.35% 6 3 88.09%
SPY240423C00466000 4/22/2024 1:36 PM 466 31.18 37.24 37.88 0.00 0.00% 3 3 80.37%
SPY240423C00467000 4/22/2024 7:44 PM 467 32.70 36.22 36.98 0.00 0.00% 155 119 83.40%
SPY240423C00470000 4/22/2024 7:47 PM 470 30.01 33.24 33.91 0.00 0.00% 22 26 74.46%
SPY240423C00472000 4/23/2024 1:36 PM 472 29.50 30.91 31.74 3.68 14.25% 2 2 60.94%
SPY240423C00473000 4/17/2024 3:12 PM 473 30.62 30.18 30.94 0.00 0.00% - 3 70.12%
SPY240423C00474000 4/17/2024 7:32 PM 474 27.62 29.28 30.04 0.00 0.00% - 1 72.02%
SPY240423C00476000 4/23/2024 1:55 PM 476 27.23 26.89 27.74 7.27 36.42% 19 6 54.10%
SPY240423C00477000 4/23/2024 1:55 PM 477 26.24 26.10 26.74 1.78 7.28% 37 0 52.34%
SPY240423C00480000 4/23/2024 1:41 PM 480 21.82 23.17 23.53 2.57 13.35% 11 23 0.00%
SPY240423C00482000 4/22/2024 3:21 PM 482 13.90 21.45 21.80 0.00 0.00% 40 43 46.97%
SPY240423C00483000 4/22/2024 5:08 PM 483 20.08 20.33 20.71 4.15 26.05% 1 5 40.04%
SPY240423C00484000 4/23/2024 1:36 PM 484 17.43 19.44 19.80 0.93 5.64% 2 23 43.36%
SPY240423C00485000 4/22/2024 6:47 PM 485 16.34 18.23 18.58 0.13 0.80% 1 402 0.00%
SPY240423C00486000 4/22/2024 5:25 PM 486 16.98 17.18 17.53 3.57 26.62% 1 65 0.00%
SPY240423C00487000 4/23/2024 1:58 PM 487 16.07 16.44 16.82 3.65 29.39% 1 40 38.57%
SPY240423C00488000 4/23/2024 1:48 PM 488 14.98 15.29 15.50 4.58 43.95% 11 61 0.00%
SPY240423C00489000 4/23/2024 1:47 PM 489 14.05 14.19 14.54 3.85 37.75% 31 84 0.00%
SPY240423C00490000 4/23/2024 2:01 PM 490 12.90 13.14 13.50 3.52 36.18% 150 532 0.00%
SPY240423C00491000 4/23/2024 1:54 PM 491 12.14 12.30 12.67 3.45 39.70% 49 89 24.02%
SPY240423C00492000 4/23/2024 2:01 PM 492 11.01 11.57 11.75 3.67 50.00% 28 414 26.47%
SPY240423C00493000 4/23/2024 2:06 PM 493 10.45 10.53 10.70 3.97 61.27% 54 579 22.36%
SPY240423C00494000 4/23/2024 2:06 PM 494 9.45 9.37 9.54 3.60 61.54% 89 2,129 0.00%
SPY240423C00495000 4/23/2024 2:06 PM 495 8.50 8.63 8.80 3.77 79.70% 130 3,842 22.32%
SPY240423C00496000 4/23/2024 2:06 PM 496 7.44 7.47 7.60 3.55 91.26% 381 2,978 0.00%
SPY240423C00497000 4/23/2024 2:08 PM 497 6.55 6.56 6.67 3.43 112.46% 742 4,792 13.87%
SPY240423C00498000 4/23/2024 2:07 PM 498 5.59 5.53 5.64 3.15 129.10% 2,596 6,389 10.35%
SPY240423C00499000 4/23/2024 2:08 PM 499 4.86 4.82 4.92 3.05 169.44% 3,836 5,731 16.21%
SPY240423C00500000 4/23/2024 2:08 PM 500 4.00 3.71 3.80 2.71 210.08% 10,738 14,071 11.70%
SPY240423C00501000 4/23/2024 2:08 PM 501 3.05 3.05 3.10 2.17 243.82% 16,782 9,544 13.55%
SPY240423C00502000 4/23/2024 2:08 PM 502 2.31 2.34 2.38 1.74 300.00% 73,198 12,644 13.58%
SPY240423C00503000 4/23/2024 2:08 PM 503 1.68 1.64 1.65 1.32 388.24% 87,097 11,210 12.53%
SPY240423C00504000 4/23/2024 2:08 PM 504 1.09 1.08 1.09 0.88 400.00% 84,820 8,934 12.09%
SPY240423C00505000 4/23/2024 2:08 PM 505 0.69 0.69 0.70 0.57 518.18% 89,987 15,256 12.09%
SPY240423C00506000 4/23/2024 2:08 PM 506 0.40 0.40 0.41 0.33 412.50% 46,653 8,046 11.94%
SPY240423C00507000 4/23/2024 2:08 PM 507 0.24 0.20 0.21 0.20 500.00% 42,351 17,034 11.60%
SPY240423C00508000 4/23/2024 2:08 PM 508 0.14 0.12 0.13 0.11 366.67% 20,045 6,918 12.21%
SPY240423C00509000 4/23/2024 2:08 PM 509 0.07 0.07 0.08 0.05 250.00% 25,767 5,378 12.75%
SPY240423C00510000 4/23/2024 2:09 PM 510 0.05 0.04 0.05 0.03 150.00% 6,268 7,384 13.38%
SPY240423C00511000 4/23/2024 2:08 PM 511 0.02 0.01 0.02 0.01 100.00% 1,972 4,193 12.99%
SPY240423C00512000 4/23/2024 2:08 PM 512 0.02 0.01 0.02 0.01 0.00% 652 2,071 14.45%
SPY240423C00513000 4/23/2024 2:07 PM 513 0.01 0.00 0.01 0.00 0.00% 126 3,920 14.45%
SPY240423C00514000 4/23/2024 2:07 PM 514 0.01 0.00 0.01 0.00 0.00% 4 3,387 16.02%
SPY240423C00515000 4/23/2024 2:04 PM 515 0.01 0.00 0.01 0.00 0.00% 13 3,984 17.19%
SPY240423C00516000 4/23/2024 2:00 PM 516 0.02 0.00 0.01 0.01 100.00% 131 3,708 18.75%
SPY240423C00517000 4/23/2024 2:01 PM 517 0.01 0.00 0.01 0.00 0.00% 58 2,242 19.92%
SPY240423C00518000 4/22/2024 7:49 PM 518 0.01 0.00 0.01 0.00 0.00% 466 2,124 21.09%
SPY240423C00519000 4/22/2024 7:25 PM 519 0.01 0.00 0.01 0.00 0.00% 1,565 2,532 22.66%
SPY240423C00520000 4/23/2024 1:49 PM 520 0.01 0.00 0.01 0.00 0.00% 4 3,053 23.83%
SPY240423C00521000 4/23/2024 1:32 PM 521 0.01 0.00 0.01 0.00 0.00% 2 5,208 25.00%
SPY240423C00522000 4/23/2024 1:39 PM 522 0.01 0.00 0.01 0.00 0.00% 3 1,143 26.17%
SPY240423C00523000 4/23/2024 1:39 PM 523 0.01 0.00 0.01 0.00 0.00% 1 1,209 27.34%
SPY240423C00524000 4/22/2024 5:31 PM 524 0.01 0.00 0.01 0.00 0.00% 16 1,785 28.91%
SPY240423C00525000 4/22/2024 7:54 PM 525 0.01 0.00 0.01 0.00 0.00% 6 1,012 29.69%
SPY240423C00526000 4/23/2024 1:52 PM 526 0.01 0.00 0.01 0.00 0.00% 60 378 31.25%
SPY240423C00527000 4/23/2024 1:30 PM 527 0.01 0.00 0.01 0.00 0.00% 3 1,984 32.42%
SPY240423C00528000 4/19/2024 7:58 PM 528 0.01 0.00 0.01 0.00 0.00% 1,543 2,015 33.59%
SPY240423C00529000 4/19/2024 7:03 PM 529 0.01 0.00 0.01 0.00 0.00% 1 477 34.77%
SPY240423C00530000 4/22/2024 3:37 PM 530 0.01 0.00 0.01 0.00 0.00% 35 1,208 35.94%
SPY240423C00535000 4/19/2024 2:40 PM 535 0.01 0.00 0.01 0.00 0.00% 650 777 42.19%
SPY240423C00540000 4/19/2024 5:31 PM 540 0.01 0.00 0.01 0.00 0.00% 1 2,158 47.66%
SPY240423C00545000 4/19/2024 7:12 PM 545 0.01 0.00 0.01 0.00 0.00% 2 526 50.00%
SPY240423C00550000 4/16/2024 3:38 PM 550 0.01 0.00 0.01 0.00 0.00% 370 763 54.69%
SPY240423C00555000 4/18/2024 7:59 PM 555 0.02 0.00 0.01 0.00 0.00% 6 25 60.94%
SPY240423C00560000 4/16/2024 7:45 PM 560 0.02 0.00 0.01 0.00 0.00% - 20 65.63%
SPY240423C00565000 4/16/2024 7:05 PM 565 0.01 0.00 0.01 0.00 0.00% 1 112 70.31%
SPY240423C00570000 4/15/2024 6:41 PM 570 0.01 0.00 0.01 0.00 0.00% - 394 75.00%
SPY240423C00585000 4/22/2024 7:51 PM 585 0.01 0.00 0.01 0.00 0.00% 1 2 90.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240423P00439000 4/22/2024 7:58 PM 439 0.01 0.00 0.01 0.00 0.00% 37 404 84.38%
SPY240423P00440000 4/19/2024 3:48 PM 440 0.03 0.00 0.01 0.00 0.00% 2 14 81.25%
SPY240423P00441000 4/22/2024 2:18 PM 441 0.01 0.00 0.01 0.00 0.00% 70 123 81.25%
SPY240423P00442000 4/22/2024 3:24 PM 442 0.01 0.00 0.01 0.00 0.00% 4 1,013 81.25%
SPY240423P00443000 4/23/2024 1:56 PM 443 0.01 0.00 0.01 0.00 0.00% 10 2,761 78.13%
SPY240423P00444000 4/22/2024 6:14 PM 444 0.01 0.00 0.01 0.00 0.00% 2,894 2,467 78.13%
SPY240423P00445000 4/22/2024 4:27 PM 445 0.01 0.00 0.01 0.00 0.00% 3,102 2,571 75.00%
SPY240423P00446000 4/22/2024 5:01 PM 446 0.01 0.00 0.01 0.00 0.00% 2,965 1,413 75.00%
SPY240423P00447000 4/22/2024 4:39 PM 447 0.01 0.00 0.01 0.00 0.00% 2,592 2,646 73.44%
SPY240423P00448000 4/22/2024 5:02 PM 448 0.01 0.00 0.01 0.00 0.00% 2,249 1,313 71.88%
SPY240423P00449000 4/22/2024 6:08 PM 449 0.01 0.00 0.01 0.00 0.00% 10 15 71.88%
SPY240423P00450000 4/22/2024 7:51 PM 450 0.01 0.00 0.01 0.00 0.00% 63 336 68.75%
SPY240423P00451000 4/22/2024 5:43 PM 451 0.01 0.00 0.01 0.00 0.00% 85 86 68.75%
SPY240423P00452000 4/22/2024 6:50 PM 452 0.01 0.00 0.01 0.00 0.00% 67 59 67.19%
SPY240423P00453000 4/22/2024 7:14 PM 453 0.01 0.00 0.01 0.00 0.00% 916 918 65.63%
SPY240423P00454000 4/22/2024 6:40 PM 454 0.01 0.00 0.01 0.00 0.00% 68 120 65.63%
SPY240423P00455000 4/22/2024 7:14 PM 455 0.01 0.00 0.01 0.00 0.00% 76 201 62.50%
SPY240423P00456000 4/22/2024 7:43 PM 456 0.01 0.00 0.01 0.00 0.00% 859 853 62.50%
SPY240423P00457000 4/22/2024 7:43 PM 457 0.02 0.00 0.01 0.00 0.00% 1,901 1,909 60.94%
SPY240423P00458000 4/22/2024 7:43 PM 458 0.01 0.00 0.01 0.00 0.00% 641 653 59.38%
SPY240423P00459000 4/22/2024 7:36 PM 459 0.01 0.00 0.01 0.00 0.00% 32 73 57.81%
SPY240423P00460000 4/22/2024 7:44 PM 460 0.01 0.00 0.01 0.00 0.00% 49 206 56.25%
SPY240423P00461000 4/22/2024 7:50 PM 461 0.01 0.00 0.01 0.00 0.00% 3 4 56.25%
SPY240423P00462000 4/19/2024 7:01 PM 462 0.05 0.00 0.01 0.00 0.00% 1,433 1,436 54.69%
SPY240423P00463000 4/22/2024 7:44 PM 463 0.01 0.00 0.01 0.00 0.00% 12 14 53.13%
SPY240423P00464000 4/22/2024 7:53 PM 464 0.01 0.00 0.01 0.00 0.00% 70 169 51.56%
SPY240423P00465000 4/22/2024 7:57 PM 465 0.01 0.00 0.01 0.00 0.00% 143 221 50.00%
SPY240423P00466000 4/22/2024 7:54 PM 466 0.01 0.00 0.01 0.00 0.00% 24 159 50.00%
SPY240423P00467000 4/22/2024 7:54 PM 467 0.01 0.00 0.01 0.00 0.00% 298 384 51.56%
SPY240423P00468000 4/22/2024 7:54 PM 468 0.01 0.00 0.01 0.00 0.00% 1 551 50.00%
SPY240423P00469000 4/22/2024 7:47 PM 469 0.01 0.00 0.01 0.00 0.00% 2,472 2,475 48.44%
SPY240423P00470000 4/23/2024 1:38 PM 470 0.01 0.00 0.01 0.00 0.00% 25 1,832 47.66%
SPY240423P00471000 4/22/2024 8:13 PM 471 0.01 0.00 0.01 0.00 0.00% 110 219 46.09%
SPY240423P00472000 4/23/2024 1:32 PM 472 0.01 0.00 0.01 0.00 0.00% 25 224 45.31%
SPY240423P00473000 4/22/2024 4:22 PM 473 0.02 0.00 0.01 0.00 0.00% 115 407 43.75%
SPY240423P00474000 4/23/2024 1:47 PM 474 0.01 0.00 0.01 -0.01 -50.00% 4 504 42.19%
SPY240423P00475000 4/22/2024 7:54 PM 475 0.01 0.00 0.01 0.00 0.00% 261 742 40.63%
SPY240423P00476000 4/23/2024 1:41 PM 476 0.01 0.00 0.01 0.00 0.00% 1 1,993 39.84%
SPY240423P00477000 4/22/2024 8:03 PM 477 0.01 0.00 0.01 0.00 0.00% 1,290 5,197 38.28%
SPY240423P00478000 4/22/2024 6:04 PM 478 0.02 0.00 0.01 0.00 0.00% 368 596 36.72%
SPY240423P00479000 4/22/2024 6:51 PM 479 0.01 0.00 0.01 0.00 0.00% 66 243 35.94%
SPY240423P00480000 4/23/2024 2:06 PM 480 0.01 0.00 0.01 -0.01 -50.00% 45 4,550 34.38%
SPY240423P00481000 4/22/2024 7:57 PM 481 0.01 0.00 0.01 -0.01 -50.00% 1 3,386 32.81%
SPY240423P00482000 4/23/2024 2:01 PM 482 0.01 0.00 0.01 -0.01 -50.00% 6 1,485 31.25%
SPY240423P00483000 4/23/2024 1:34 PM 483 0.01 0.00 0.01 -0.01 -50.00% 15 2,631 30.47%
SPY240423P00484000 4/23/2024 1:34 PM 484 0.01 0.00 0.01 0.00 0.00% 42 2,663 28.91%
SPY240423P00485000 4/23/2024 1:56 PM 485 0.01 0.00 0.01 -0.02 -66.67% 39 3,284 27.34%
SPY240423P00486000 4/23/2024 1:38 PM 486 0.01 0.00 0.01 -0.01 -50.00% 17 2,517 26.17%
SPY240423P00487000 4/23/2024 1:52 PM 487 0.01 0.00 0.01 -0.02 -66.67% 31 16,388 25.00%
SPY240423P00488000 4/23/2024 2:08 PM 488 0.01 0.00 0.01 -0.02 -66.67% 6,974 4,031 23.44%
SPY240423P00489000 4/23/2024 2:08 PM 489 0.01 0.01 0.02 -0.04 -80.00% 1,918 3,403 24.02%
SPY240423P00490000 4/23/2024 2:08 PM 490 0.01 0.01 0.02 -0.06 -85.71% 3,547 11,839 22.66%
SPY240423P00491000 4/23/2024 2:07 PM 491 0.02 0.02 0.03 -0.06 -75.00% 5,928 6,314 22.27%
SPY240423P00492000 4/23/2024 2:08 PM 492 0.03 0.03 0.04 -0.10 -76.92% 15,273 11,248 21.58%
SPY240423P00493000 4/23/2024 2:08 PM 493 0.05 0.04 0.05 -0.13 -76.47% 3,884 7,482 20.70%
SPY240423P00494000 4/23/2024 2:08 PM 494 0.05 0.05 0.06 -0.21 -80.77% 7,625 8,956 19.63%
SPY240423P00495000 4/23/2024 2:08 PM 495 0.06 0.07 0.08 -0.32 -84.21% 20,691 14,593 18.85%
SPY240423P00496000 4/23/2024 2:08 PM 496 0.09 0.09 0.10 -0.45 -83.33% 13,282 9,106 17.82%
SPY240423P00497000 4/23/2024 2:08 PM 497 0.12 0.12 0.13 -0.64 -84.21% 14,380 9,732 16.90%
SPY240423P00498000 4/23/2024 2:08 PM 498 0.17 0.17 0.18 -0.88 -83.81% 24,898 11,904 16.11%
SPY240423P00499000 4/23/2024 2:08 PM 499 0.24 0.24 0.25 -1.21 -83.45% 35,916 7,772 15.33%
SPY240423P00500000 4/23/2024 2:08 PM 500 0.34 0.36 0.37 -1.59 -82.81% 59,850 9,642 14.82%
SPY240423P00501000 4/23/2024 2:08 PM 501 0.49 0.49 0.50 -2.03 -80.56% 69,759 4,283 13.82%
SPY240423P00502000 4/23/2024 2:08 PM 502 0.71 0.71 0.72 -2.51 -77.71% 64,686 3,946 13.16%
SPY240423P00503000 4/23/2024 2:08 PM 503 1.03 1.06 1.07 -2.92 -73.92% 38,186 2,264 12.92%
SPY240423P00504000 4/23/2024 2:08 PM 504 1.48 1.47 1.48 -3.36 -69.57% 8,443 1,722 12.18%
SPY240423P00505000 4/23/2024 2:08 PM 505 2.08 2.04 2.08 -3.70 -64.01% 1,732 3,897 12.09%
SPY240423P00506000 4/23/2024 2:08 PM 506 2.80 2.78 2.84 -3.97 -58.64% 313 276 12.55%
SPY240423P00507000 4/23/2024 2:08 PM 507 3.60 3.75 3.87 -4.10 -52.30% 179 99 15.75%
SPY240423P00508000 4/23/2024 2:07 PM 508 4.65 4.45 4.65 -3.88 -45.49% 42 14 14.99%
SPY240423P00509000 4/23/2024 2:03 PM 509 6.15 5.31 5.65 -3.39 -35.53% 9 16 17.29%
SPY240423P00510000 4/23/2024 2:05 PM 510 6.80 6.36 6.71 -3.95 -36.74% 66 11 20.66%
SPY240423P00511000 4/23/2024 1:56 PM 511 7.50 7.18 7.55 -4.03 -34.95% 8 0 19.24%
SPY240423P00512000 4/23/2024 1:51 PM 512 9.82 8.52 8.87 0.12 1.24% 1 0 28.08%
SPY240423P00513000 4/22/2024 6:57 PM 513 11.78 9.52 9.88 0.00 0.00% 45 0 30.54%
SPY240423P00514000 4/22/2024 5:10 PM 514 15.20 10.43 10.79 0.00 0.00% 30 0 30.96%
SPY240423P00515000 4/22/2024 7:42 PM 515 15.55 11.23 11.59 0.00 0.00% 31 2 28.13%
SPY240423P00516000 4/23/2024 1:46 PM 516 13.12 12.51 12.86 -6.32 -32.51% 2 2 36.67%
SPY240423P00517000 4/22/2024 3:12 PM 517 20.96 13.20 13.55 0.00 0.00% 2 1 30.47%
SPY240423P00518000 4/19/2024 5:17 PM 518 20.68 14.27 14.63 0.00 0.00% 7 0 34.96%
SPY240423P00519000 4/22/2024 7:19 PM 519 18.02 15.24 15.59 0.00 0.00% 185 3 35.45%
SPY240423P00520000 4/22/2024 2:13 PM 520 22.13 16.23 16.59 0.00 0.00% 6 292 37.26%
SPY240423P00521000 4/18/2024 6:05 PM 521 22.00 17.20 17.55 0.00 0.00% 5 0 37.40%
SPY240423P00522000 4/22/2024 1:46 PM 522 24.55 18.52 18.88 0.00 0.00% 1 0 49.37%
SPY240423P00523000 4/22/2024 1:40 PM 523 26.00 19.37 19.73 0.00 0.00% 2 0 47.27%
SPY240423P00524000 4/17/2024 8:11 PM 524 23.27 20.52 20.88 0.00 0.00% 2,058 0 53.27%
SPY240423P00525000 4/15/2024 6:28 PM 525 19.75 21.50 21.86 0.00 0.00% 3 0 54.69%
SPY240423P00526000 4/17/2024 8:04 PM 526 25.49 22.41 22.78 0.00 0.00% 34 0 54.30%
SPY240423P00527000 4/17/2024 7:09 PM 527 25.97 23.36 23.73 0.00 0.00% - 0 54.54%
SPY240423P00528000 4/22/2024 2:23 PM 528 31.30 24.20 24.94 0.00 0.00% 1 0 50.00%
SPY240423P00529000 4/17/2024 3:55 PM 529 27.23 25.27 26.04 0.00 0.00% 1 0 55.37%
SPY240423P00530000 4/22/2024 2:34 PM 530 33.27 26.26 27.11 0.00 0.00% 1 0 58.20%
SPY240423P00545000 4/22/2024 3:24 PM 545 42.65 41.24 42.02 -6.52 -13.26% 1 1 79.88%
SPY240423P00550000 4/11/2024 2:03 PM 550 36.27 46.14 46.77 0.00 0.00% - 0 73.44%
SPY240423P00575000 4/11/2024 2:04 PM 575 61.20 71.06 71.76 0.00 0.00% - 0 94.53%

Related Tickers