NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.41 -0.24 (-0.05%)
At close: 4:00 PM EDT
502.36 -3.05 (-0.60%)
After hours: 6:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240424C00470000 4/24/2024 6:12 PM 470 35.73 32.03 35.44 -0.02 -0.06% 300 44 55.86%
SPY240424C00480000 4/24/2024 6:54 PM 480 24.70 22.03 24.92 -0.78 -3.06% 5 135 0.00%
SPY240424C00481000 4/24/2024 3:03 PM 481 23.98 21.04 23.92 4.77 24.83% 2 11 0.00%
SPY240424C00482000 4/24/2024 6:10 PM 482 23.87 21.03 22.16 2.82 13.40% 215 14 0.00%
SPY240424C00484000 4/24/2024 3:48 PM 484 20.06 19.03 20.17 -0.54 -2.62% 76 1 0.00%
SPY240424C00485000 4/24/2024 7:31 PM 485 20.87 18.03 19.17 0.37 1.80% 383 542 0.00%
SPY240424C00486000 4/24/2024 4:02 PM 486 17.90 17.03 18.18 -2.06 -10.32% 3 300 0.00%
SPY240424C00487000 4/24/2024 6:03 PM 487 19.09 16.03 17.18 0.11 0.58% 2 61 0.00%
SPY240424C00488000 4/24/2024 6:33 PM 488 16.73 15.03 16.18 -1.23 -6.85% 110 35 0.00%
SPY240424C00489000 4/24/2024 6:50 PM 489 15.89 14.03 15.17 -0.66 -3.99% 1 167 0.00%
SPY240424C00490000 4/24/2024 7:58 PM 490 15.99 13.03 14.17 0.25 1.59% 445 746 0.00%
SPY240424C00491000 4/24/2024 7:30 PM 491 14.77 12.03 13.17 0.70 4.98% 137 41 0.00%
SPY240424C00492000 4/24/2024 6:10 PM 492 13.89 11.03 12.17 0.30 2.21% 124 376 0.00%
SPY240424C00493000 4/24/2024 7:30 PM 493 12.77 10.03 11.17 0.03 0.24% 30 378 0.00%
SPY240424C00494000 4/24/2024 6:00 PM 494 12.45 9.03 10.17 0.70 5.96% 96 1,231 0.00%
SPY240424C00495000 4/24/2024 8:13 PM 495 8.75 8.03 9.04 -2.05 -18.98% 409 2,211 0.00%
SPY240424C00496000 4/24/2024 8:09 PM 496 7.66 7.03 8.06 -1.60 -17.28% 174 2,086 0.00%
SPY240424C00497000 4/24/2024 8:10 PM 497 6.84 6.03 7.04 -1.33 -16.28% 343 2,223 0.00%
SPY240424C00498000 4/24/2024 8:12 PM 498 5.70 4.11 6.25 -2.11 -27.02% 819 1,648 0.00%
SPY240424C00499000 4/24/2024 8:10 PM 499 4.77 4.04 5.08 -2.16 -31.17% 627 2,397 0.00%
SPY240424C00500000 4/24/2024 8:13 PM 500 3.69 2.11 3.99 -2.41 -39.51% 3,804 6,456 0.00%
SPY240424C00501000 4/24/2024 8:14 PM 501 2.55 1.31 3.15 -2.55 -50.00% 7,519 2,734 0.00%
SPY240424C00502000 4/24/2024 8:13 PM 502 1.80 1.06 2.00 -2.50 -58.14% 8,869 3,306 0.00%
SPY240424C00503000 4/24/2024 8:14 PM 503 0.64 0.56 0.66 -2.73 -81.01% 49,245 3,854 0.00%
SPY240424C00504000 4/24/2024 8:14 PM 504 0.07 0.07 0.08 -2.60 -97.38% 155,707 6,568 0.00%
SPY240424C00505000 4/24/2024 8:14 PM 505 0.01 0.01 0.02 -1.99 -99.50% 295,636 11,495 0.00%
SPY240424C00506000 4/24/2024 8:14 PM 506 0.01 0.00 0.01 -1.43 -99.31% 352,445 8,826 1.47%
SPY240424C00507000 4/24/2024 8:14 PM 507 0.01 0.00 0.01 -0.97 -98.98% 374,983 7,674 3.22%
SPY240424C00508000 4/24/2024 8:12 PM 508 0.01 0.00 0.01 -0.61 -98.39% 290,157 9,234 4.79%
SPY240424C00509000 4/24/2024 8:14 PM 509 0.01 0.00 0.01 -0.35 -97.22% 182,690 11,161 6.35%
SPY240424C00510000 4/24/2024 8:10 PM 510 0.01 0.00 0.01 -0.20 -95.24% 210,965 14,160 7.81%
SPY240424C00511000 4/24/2024 8:14 PM 511 0.01 0.00 0.01 -0.10 -90.91% 61,592 11,266 9.38%
SPY240424C00512000 4/24/2024 7:51 PM 512 0.01 0.00 0.01 -0.05 -83.33% 37,189 5,615 10.74%
SPY240424C00513000 4/24/2024 7:59 PM 513 0.01 0.00 0.01 -0.03 -75.00% 39,083 3,733 12.11%
SPY240424C00514000 4/24/2024 7:36 PM 514 0.01 0.00 0.01 -0.02 -66.67% 18,911 9,112 13.48%
SPY240424C00515000 4/24/2024 8:03 PM 515 0.01 0.00 0.01 -0.01 -50.00% 8,385 15,370 14.84%
SPY240424C00516000 4/24/2024 7:16 PM 516 0.01 0.00 0.01 -0.01 -50.00% 5,004 4,625 16.02%
SPY240424C00517000 4/24/2024 7:33 PM 517 0.01 0.00 0.01 0.00 0.00% 1,445 3,724 17.58%
SPY240424C00518000 4/24/2024 7:45 PM 518 0.01 0.00 0.01 -0.01 -50.00% 132 3,964 18.75%
SPY240424C00519000 4/24/2024 5:54 PM 519 0.01 0.00 0.01 0.00 0.00% 166 3,563 19.92%
SPY240424C00520000 4/24/2024 5:01 PM 520 0.01 0.00 0.01 0.00 0.00% 36 4,531 21.49%
SPY240424C00521000 4/24/2024 2:09 PM 521 0.01 0.00 0.01 0.00 0.00% 31 2,807 22.66%
SPY240424C00522000 4/24/2024 7:55 PM 522 0.01 0.00 0.00 0.00 0.00% 26 1,472 12.50%
SPY240424C00523000 4/24/2024 2:58 PM 523 0.01 0.00 0.01 0.00 0.00% 4 1,112 25.00%
SPY240424C00524000 4/23/2024 6:40 PM 524 0.01 0.00 0.01 0.00 0.00% 5 1,168 26.56%
SPY240424C00525000 4/24/2024 5:58 PM 525 0.01 0.00 0.01 0.00 0.00% 3 1,546 27.74%
SPY240424C00526000 4/24/2024 1:30 PM 526 0.01 0.00 0.01 0.00 0.00% 1 1,415 28.91%
SPY240424C00527000 4/22/2024 3:44 PM 527 0.01 0.00 0.01 0.00 0.00% 164 527 30.08%
SPY240424C00528000 4/24/2024 7:37 PM 528 0.01 0.00 0.01 0.00 0.00% 2 351 31.25%
SPY240424C00529000 4/22/2024 7:44 PM 529 0.02 0.00 0.01 0.00 0.00% 145 162 32.81%
SPY240424C00530000 4/24/2024 2:18 PM 530 0.01 0.00 0.01 0.00 0.00% 3 939 33.59%
SPY240424C00540000 4/19/2024 3:28 PM 540 0.01 0.00 0.01 0.00 0.00% 63 377 45.31%
SPY240424C00545000 4/23/2024 7:47 PM 545 0.01 0.00 0.01 0.00 0.00% 3 45 51.56%
SPY240424C00550000 4/18/2024 6:49 PM 550 0.01 0.00 0.01 0.00 0.00% 156 338 53.13%
SPY240424C00560000 4/24/2024 7:23 PM 560 0.01 0.00 0.01 0.00 0.00% 2 174 62.50%
SPY240424C00570000 4/24/2024 5:25 PM 570 0.01 0.00 0.01 0.00 0.00% 3 19 73.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240424P00470000 4/24/2024 7:36 PM 470 0.01 0.00 0.01 0.00 0.00% 201 13,808 50.00%
SPY240424P00480000 4/24/2024 7:23 PM 480 0.01 0.00 0.01 -0.01 -50.00% 163 5,382 36.72%
SPY240424P00481000 4/23/2024 7:59 PM 481 0.01 0.00 0.01 0.00 0.00% 1,132 1,198 35.16%
SPY240424P00482000 4/24/2024 8:05 PM 482 0.01 0.00 0.01 -0.01 -50.00% 136 2,290 33.59%
SPY240424P00483000 4/24/2024 1:53 PM 483 0.01 0.00 0.01 -0.01 -50.00% 18 1,358 32.81%
SPY240424P00484000 4/24/2024 6:00 PM 484 0.01 0.00 0.01 -0.01 -50.00% 14 1,285 31.25%
SPY240424P00485000 4/24/2024 7:45 PM 485 0.01 0.00 0.01 -0.01 -50.00% 25 3,298 29.69%
SPY240424P00486000 4/24/2024 7:16 PM 486 0.01 0.00 0.01 0.00 0.00% 48 3,728 28.52%
SPY240424P00487000 4/24/2024 8:05 PM 487 0.01 0.00 0.01 0.00 0.00% 60 4,789 27.34%
SPY240424P00488000 4/24/2024 8:13 PM 488 0.01 0.00 0.01 0.00 0.00% 72 1,885 25.78%
SPY240424P00489000 4/24/2024 7:06 PM 489 0.01 0.00 0.01 -0.01 -50.00% 132 5,033 24.22%
SPY240424P00490000 4/24/2024 8:06 PM 490 0.01 0.00 0.01 0.00 0.00% 2,524 8,900 23.05%
SPY240424P00491000 4/24/2024 7:16 PM 491 0.01 0.00 0.00 -0.01 -50.00% 12,187 3,502 12.50%
SPY240424P00492000 4/24/2024 5:57 PM 492 0.01 0.00 0.01 -0.02 -66.67% 4,128 5,575 20.31%
SPY240424P00493000 4/24/2024 7:23 PM 493 0.01 0.00 0.01 -0.02 -66.67% 1,921 2,809 19.14%
SPY240424P00494000 4/24/2024 8:14 PM 494 0.02 0.00 0.01 -0.01 -33.33% 11,776 5,048 17.58%
SPY240424P00495000 4/24/2024 7:58 PM 495 0.01 0.00 0.01 -0.04 -80.00% 30,732 22,141 16.41%
SPY240424P00496000 4/24/2024 8:06 PM 496 0.01 0.00 0.01 -0.03 -75.00% 63,039 6,241 14.84%
SPY240424P00497000 4/24/2024 8:05 PM 497 0.01 0.00 0.01 -0.05 -83.33% 68,867 6,763 13.28%
SPY240424P00498000 4/24/2024 8:14 PM 498 0.01 0.00 0.01 -0.08 -88.89% 78,835 8,006 12.11%
SPY240424P00499000 4/24/2024 8:13 PM 499 0.01 0.00 0.01 -0.10 -90.91% 52,555 11,162 10.55%
SPY240424P00500000 4/24/2024 8:14 PM 500 0.01 0.00 0.01 -0.16 -94.12% 151,688 24,180 9.18%
SPY240424P00501000 4/24/2024 8:14 PM 501 0.01 0.00 0.01 -0.24 -96.00% 111,307 8,410 7.62%
SPY240424P00502000 4/24/2024 8:14 PM 502 0.01 0.00 0.01 -0.36 -97.30% 194,323 10,287 6.06%
SPY240424P00503000 4/24/2024 8:14 PM 503 0.06 0.06 0.07 -0.48 -88.89% 310,188 10,826 6.69%
SPY240424P00504000 4/24/2024 8:14 PM 504 0.56 0.48 0.56 -0.22 -28.21% 372,107 12,866 10.69%
SPY240424P00505000 4/24/2024 8:14 PM 505 1.51 1.37 1.52 0.39 34.82% 383,698 14,454 16.29%
SPY240424P00506000 4/24/2024 8:14 PM 506 2.52 2.20 2.96 0.97 62.58% 259,526 6,778 25.15%
SPY240424P00507000 4/24/2024 8:13 PM 507 3.08 3.31 4.90 0.99 47.37% 85,462 1,666 38.37%
SPY240424P00508000 4/24/2024 8:10 PM 508 4.24 3.81 4.97 1.48 53.62% 16,880 1,450 33.31%
SPY240424P00509000 4/24/2024 8:10 PM 509 5.25 4.81 5.94 1.67 46.65% 8,014 596 36.67%
SPY240424P00510000 4/24/2024 8:05 PM 510 4.50 5.93 6.94 0.22 5.14% 6,659 2,458 40.16%
SPY240424P00511000 4/24/2024 8:03 PM 511 5.51 6.81 7.96 0.26 4.95% 2,331 348 43.73%
SPY240424P00512000 4/24/2024 7:45 PM 512 6.30 7.81 9.63 0.08 1.29% 697 374 54.08%
SPY240424P00513000 4/24/2024 6:55 PM 513 8.02 8.81 9.96 0.99 14.08% 166 17 50.10%
SPY240424P00514000 4/24/2024 7:30 PM 514 8.30 9.83 10.96 0.20 2.47% 317 15 53.16%
SPY240424P00515000 4/24/2024 6:49 PM 515 10.08 10.83 11.96 0.78 8.39% 63 38 56.15%
SPY240424P00516000 4/24/2024 4:00 PM 516 12.26 11.82 12.96 -0.85 -6.48% 6 10 52.17%
SPY240424P00517000 4/24/2024 7:33 PM 517 11.33 12.83 13.96 -1.45 -11.35% 101 21 54.96%
SPY240424P00518000 4/23/2024 8:14 PM 518 12.15 12.86 15.66 0.00 0.00% 4 0 55.86%
SPY240424P00519000 4/17/2024 7:53 PM 519 17.64 14.83 15.96 0.00 0.00% 1,404 0 60.28%
SPY240424P00520000 4/24/2024 2:28 PM 520 14.60 15.82 16.96 -0.30 -2.01% 24 0 62.79%
SPY240424P00521000 4/24/2024 6:43 PM 521 15.90 16.82 17.96 -2.10 -11.67% 2 0 65.33%
SPY240424P00522000 4/24/2024 5:03 PM 522 17.34 17.82 18.96 0.39 2.30% 36 37 67.85%
SPY240424P00523000 4/16/2024 6:21 PM 523 20.20 18.93 19.96 0.00 0.00% 2 0 71.12%
SPY240424P00524000 4/17/2024 7:32 PM 524 22.95 19.82 20.96 0.00 0.00% 4 0 72.78%
SPY240424P00525000 4/19/2024 6:36 PM 525 28.97 20.82 21.96 0.00 0.00% 5 0 75.20%
SPY240424P00526000 4/12/2024 4:35 PM 526 14.76 21.08 23.96 0.00 0.00% 3 0 79.52%
SPY240424P00530000 4/23/2024 1:42 PM 530 27.50 24.55 27.96 0.00 0.00% 1 0 84.72%

Related Tickers