NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

505.40 +5.68 (+1.14%)
As of 3:20 PM 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 4:16 PM 439 66.20 65.93 66.44 5.16 8.45% 8 6 104.30%
SPY240423C00440000 4/23/2024 4:07 PM 440 64.85 64.84 65.64 4.80 7.99% 4 46 129.49%
SPY240423C00445000 4/15/2024 6:41 PM 445 61.66 59.98 60.52 0.00 0.00% - 1 108.98%
SPY240423C00451000 4/22/2024 1:47 PM 451 46.55 53.98 54.51 0.00 0.00% 3 0 97.66%
SPY240423C00453000 4/19/2024 2:31 PM 453 46.07 51.97 52.58 0.00 0.00% 1 1 101.17%
SPY240423C00458000 4/22/2024 3:23 PM 458 44.82 46.98 47.56 6.95 18.35% 6 3 90.82%
SPY240423C00466000 4/22/2024 1:36 PM 466 31.18 38.88 39.62 0.00 0.00% 3 3 81.05%
SPY240423C00467000 4/22/2024 7:44 PM 467 32.70 37.87 38.61 0.00 0.00% 155 119 78.61%
SPY240423C00470000 4/23/2024 5:48 PM 470 36.00 34.89 35.59 5.99 19.96% 3 26 72.07%
SPY240423C00472000 4/23/2024 1:36 PM 472 29.50 32.98 33.56 3.68 14.25% 2 2 66.60%
SPY240423C00473000 4/17/2024 3:12 PM 473 30.62 32.08 32.56 0.00 0.00% - 3 64.84%
SPY240423C00474000 4/17/2024 7:32 PM 474 27.62 30.79 31.61 0.00 0.00% - 1 66.02%
SPY240423C00476000 4/23/2024 2:49 PM 476 28.49 28.66 29.48 8.53 42.74% 116 6 53.52%
SPY240423C00477000 4/23/2024 1:55 PM 477 26.24 27.72 28.35 1.78 7.28% 37 0 0.00%
SPY240423C00480000 4/23/2024 1:41 PM 480 21.82 24.82 25.64 2.57 13.35% 11 23 56.54%
SPY240423C00482000 4/22/2024 3:21 PM 482 13.90 22.96 23.34 0.00 0.00% 40 43 0.00%
SPY240423C00483000 4/22/2024 5:08 PM 483 20.08 22.07 22.43 4.15 26.05% 1 5 36.72%
SPY240423C00484000 4/23/2024 1:36 PM 484 17.43 21.13 21.49 0.93 5.64% 2 23 41.21%
SPY240423C00485000 4/23/2024 2:43 PM 485 19.78 20.16 20.51 3.57 22.02% 27 402 40.92%
SPY240423C00486000 4/23/2024 4:33 PM 486 19.42 19.02 19.39 6.01 44.82% 45 65 0.00%
SPY240423C00487000 4/23/2024 4:33 PM 487 18.44 18.17 18.51 6.02 48.47% 184 40 37.50%
SPY240423C00488000 4/23/2024 2:07 PM 488 15.50 17.05 17.41 5.10 49.04% 21 61 25.78%
SPY240423C00489000 4/23/2024 2:59 PM 489 16.24 16.12 16.48 6.04 59.22% 46 84 32.23%
SPY240423C00490000 4/23/2024 7:01 PM 490 15.58 15.12 15.48 6.20 66.10% 211 532 30.57%
SPY240423C00491000 4/23/2024 2:13 PM 491 12.26 14.02 14.38 3.57 41.08% 72 89 0.00%
SPY240423C00492000 4/23/2024 5:59 PM 492 13.93 13.03 13.40 6.59 89.78% 83 414 12.50%
SPY240423C00493000 4/23/2024 6:48 PM 493 12.81 12.04 12.40 6.33 97.69% 109 579 12.50%
SPY240423C00494000 4/23/2024 5:59 PM 494 11.95 11.06 11.42 6.10 104.27% 210 2,129 19.14%
SPY240423C00495000 4/23/2024 7:01 PM 495 10.23 10.05 10.43 5.50 116.28% 490 3,842 18.75%
SPY240423C00496000 4/23/2024 6:59 PM 496 9.63 9.05 9.38 5.74 147.56% 1,924 2,978 0.00%
SPY240423C00497000 4/23/2024 6:59 PM 497 8.70 7.84 8.19 5.58 178.85% 1,321 4,792 0.00%
SPY240423C00498000 4/23/2024 6:57 PM 498 7.52 6.97 7.27 5.08 208.20% 5,299 6,389 0.00%
SPY240423C00499000 4/23/2024 7:01 PM 499 6.13 6.20 6.33 4.32 238.67% 6,477 5,731 0.00%
SPY240423C00500000 4/23/2024 7:04 PM 500 5.16 5.09 5.24 3.87 290.98% 17,983 14,071 0.00%
SPY240423C00501000 4/23/2024 7:04 PM 501 4.10 4.14 4.29 3.22 365.91% 22,607 9,544 0.00%
SPY240423C00502000 4/23/2024 7:04 PM 502 3.15 3.19 3.33 2.58 422.95% 91,101 12,644 0.00%
SPY240423C00503000 4/23/2024 7:04 PM 503 2.13 2.35 2.43 1.77 465.79% 129,226 11,210 5.52%
SPY240423C00504000 4/23/2024 7:05 PM 504 1.45 1.40 1.44 1.24 620.00% 228,727 8,934 3.86%
SPY240423C00505000 4/23/2024 7:05 PM 505 0.70 0.60 0.61 0.58 527.27% 394,279 15,256 3.57%
SPY240423C00506000 4/23/2024 7:05 PM 506 0.23 0.22 0.23 0.16 228.57% 330,928 8,046 4.44%
SPY240423C00507000 4/23/2024 7:05 PM 507 0.06 0.06 0.07 0.02 50.00% 180,357 17,034 4.93%
SPY240423C00508000 4/23/2024 7:05 PM 508 0.02 0.02 0.03 -0.01 -33.33% 97,736 6,918 5.86%
SPY240423C00509000 4/23/2024 7:04 PM 509 0.01 0.01 0.02 -0.01 -33.33% 81,238 5,378 7.03%
SPY240423C00510000 4/23/2024 7:01 PM 510 0.01 0.00 0.01 -0.01 -50.00% 40,810 7,384 7.81%
SPY240423C00511000 4/23/2024 7:00 PM 511 0.01 0.00 0.01 0.00 0.00% 24,266 4,193 9.38%
SPY240423C00512000 4/23/2024 7:00 PM 512 0.01 0.00 0.01 0.00 0.00% 3,900 2,071 10.74%
SPY240423C00513000 4/23/2024 6:48 PM 513 0.01 0.00 0.01 0.00 0.00% 1,779 3,920 12.11%
SPY240423C00514000 4/23/2024 7:00 PM 514 0.01 0.00 0.01 0.00 0.00% 1,119 3,387 13.48%
SPY240423C00515000 4/23/2024 6:57 PM 515 0.01 0.00 0.01 0.00 0.00% 349 3,984 14.84%
SPY240423C00516000 4/23/2024 5:52 PM 516 0.01 0.00 0.01 0.00 0.00% 177 3,708 16.02%
SPY240423C00517000 4/23/2024 5:31 PM 517 0.01 0.00 0.01 0.00 0.00% 135 2,242 17.58%
SPY240423C00518000 4/23/2024 4:13 PM 518 0.01 0.00 0.01 0.00 0.00% 20 2,124 18.75%
SPY240423C00519000 4/23/2024 6:33 PM 519 0.01 0.00 0.01 0.00 0.00% 3 2,532 20.31%
SPY240423C00520000 4/23/2024 5:05 PM 520 0.01 0.00 0.01 0.00 0.00% 6 3,053 21.49%
SPY240423C00521000 4/23/2024 2:35 PM 521 0.01 0.00 0.01 0.00 0.00% 4 5,208 22.66%
SPY240423C00522000 4/23/2024 2:36 PM 522 0.01 0.00 0.01 0.00 0.00% 4 1,143 23.83%
SPY240423C00523000 4/23/2024 1:39 PM 523 0.01 0.00 0.01 0.00 0.00% 1 1,209 25.00%
SPY240423C00524000 4/23/2024 2:37 PM 524 0.01 0.00 0.01 0.00 0.00% 20 1,785 26.56%
SPY240423C00525000 4/23/2024 4:24 PM 525 0.01 0.00 0.01 0.00 0.00% 1 1,012 27.74%
SPY240423C00526000 4/23/2024 1:52 PM 526 0.01 0.00 0.01 0.00 0.00% 60 378 28.91%
SPY240423C00527000 4/23/2024 2:45 PM 527 0.01 0.00 0.01 0.00 0.00% 7 1,984 30.08%
SPY240423C00528000 4/19/2024 7:58 PM 528 0.01 0.00 0.01 0.00 0.00% 1,543 2,015 31.25%
SPY240423C00529000 4/19/2024 7:03 PM 529 0.01 0.00 0.01 0.00 0.00% 1 477 32.81%
SPY240423C00530000 4/22/2024 3:37 PM 530 0.01 0.00 0.01 0.00 0.00% 1 1,208 33.59%
SPY240423C00535000 4/19/2024 2:40 PM 535 0.01 0.00 0.01 0.00 0.00% 650 777 39.84%
SPY240423C00540000 4/19/2024 5:31 PM 540 0.01 0.00 0.01 0.00 0.00% 1 2,158 45.31%
SPY240423C00545000 4/19/2024 7:12 PM 545 0.01 0.00 0.01 0.00 0.00% 2 526 51.56%
SPY240423C00550000 4/16/2024 3:38 PM 550 0.01 0.00 0.01 0.00 0.00% 370 763 53.13%
SPY240423C00555000 4/18/2024 7:59 PM 555 0.02 0.00 0.01 0.00 0.00% 6 25 57.81%
SPY240423C00560000 4/16/2024 7:45 PM 560 0.02 0.00 0.01 0.00 0.00% - 20 62.50%
SPY240423C00565000 4/16/2024 7:05 PM 565 0.01 0.00 0.01 0.00 0.00% 1 112 68.75%
SPY240423C00570000 4/15/2024 6:41 PM 570 0.01 0.00 0.01 0.00 0.00% 1 394 73.44%
SPY240423C00585000 4/22/2024 7:51 PM 585 0.01 0.00 0.01 0.00 0.00% 1 2 87.50%

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 84.38%
SPY240423P00441000 4/22/2024 2:18 PM 441 0.01 0.00 0.01 0.00 0.00% 70 123 84.38%
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% 14 2,761 81.25%
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 78.13%
SPY240423P00446000 4/22/2024 5:01 PM 446 0.01 0.00 0.01 0.00 0.00% 2,965 1,413 76.56%
SPY240423P00447000 4/22/2024 4:39 PM 447 0.01 0.00 0.01 0.00 0.00% 2,592 2,646 75.00%
SPY240423P00448000 4/22/2024 5:02 PM 448 0.01 0.00 0.01 0.00 0.00% 2,249 1,313 75.00%
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 71.88%
SPY240423P00451000 4/22/2024 5:43 PM 451 0.01 0.00 0.01 0.00 0.00% 85 86 70.31%
SPY240423P00452000 4/22/2024 6:50 PM 452 0.01 0.00 0.01 0.00 0.00% 67 59 68.75%
SPY240423P00453000 4/22/2024 7:14 PM 453 0.01 0.00 0.01 0.00 0.00% 916 918 68.75%
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 65.63%
SPY240423P00456000 4/22/2024 7:43 PM 456 0.01 0.00 0.01 0.00 0.00% 859 853 64.06%
SPY240423P00457000 4/22/2024 7:43 PM 457 0.02 0.00 0.01 0.00 0.00% 1,901 1,909 62.50%
SPY240423P00458000 4/22/2024 7:43 PM 458 0.01 0.00 0.01 0.00 0.00% 641 653 62.50%
SPY240423P00459000 4/22/2024 7:36 PM 459 0.01 0.00 0.01 0.00 0.00% 32 73 59.38%
SPY240423P00460000 4/22/2024 7:44 PM 460 0.01 0.00 0.01 0.00 0.00% 49 206 59.38%
SPY240423P00461000 4/22/2024 7:50 PM 461 0.01 0.00 0.01 0.00 0.00% 1 4 57.81%
SPY240423P00462000 4/19/2024 7:01 PM 462 0.05 0.00 0.01 0.00 0.00% 1,433 1,436 56.25%
SPY240423P00463000 4/22/2024 7:44 PM 463 0.01 0.00 0.01 0.00 0.00% 12 14 56.25%
SPY240423P00464000 4/22/2024 7:53 PM 464 0.01 0.00 0.01 0.00 0.00% 70 169 54.69%
SPY240423P00465000 4/22/2024 7:57 PM 465 0.01 0.00 0.01 0.00 0.00% 143 221 53.13%
SPY240423P00466000 4/22/2024 7:54 PM 466 0.01 0.00 0.01 0.00 0.00% 24 159 51.56%
SPY240423P00467000 4/22/2024 7:54 PM 467 0.01 0.00 0.01 0.00 0.00% 298 384 50.00%
SPY240423P00468000 4/22/2024 7:54 PM 468 0.01 0.00 0.01 0.00 0.00% 1 551 52.34%
SPY240423P00469000 4/22/2024 7:47 PM 469 0.01 0.00 0.01 0.00 0.00% 2,472 2,475 50.78%
SPY240423P00470000 4/23/2024 1:38 PM 470 0.01 0.00 0.01 0.00 0.00% 25 1,832 50.00%
SPY240423P00471000 4/22/2024 8:13 PM 471 0.01 0.00 0.01 0.00 0.00% 110 219 48.44%
SPY240423P00472000 4/23/2024 1:32 PM 472 0.01 0.00 0.01 0.00 0.00% 25 224 46.88%
SPY240423P00473000 4/22/2024 4:22 PM 473 0.02 0.00 0.01 0.00 0.00% 115 407 45.31%
SPY240423P00474000 4/23/2024 5:43 PM 474 0.01 0.00 0.01 -0.01 -50.00% 6 504 44.53%
SPY240423P00475000 4/22/2024 7:54 PM 475 0.01 0.00 0.01 0.00 0.00% 261 742 42.97%
SPY240423P00476000 4/23/2024 3:08 PM 476 0.01 0.00 0.01 0.00 0.00% 31 1,993 42.19%
SPY240423P00477000 4/22/2024 8:03 PM 477 0.01 0.00 0.01 0.00 0.00% 1,290 5,197 40.63%
SPY240423P00478000 4/22/2024 6:04 PM 478 0.01 0.00 0.01 -0.01 -50.00% 1 596 39.06%
SPY240423P00479000 4/23/2024 2:57 PM 479 0.01 0.00 0.01 0.00 0.00% 20 243 37.50%
SPY240423P00480000 4/23/2024 2:06 PM 480 0.01 0.00 0.01 -0.01 -50.00% 45 4,550 36.72%
SPY240423P00481000 4/23/2024 4:42 PM 481 0.01 0.00 0.01 -0.01 -50.00% 32 3,386 35.16%
SPY240423P00482000 4/23/2024 2:01 PM 482 0.01 0.00 0.01 -0.01 -50.00% 27 1,485 33.59%
SPY240423P00483000 4/23/2024 5:43 PM 483 0.01 0.00 0.01 -0.01 -50.00% 34 2,631 32.81%
SPY240423P00484000 4/23/2024 4:13 PM 484 0.01 0.00 0.01 0.00 0.00% 62 2,663 31.25%
SPY240423P00485000 4/23/2024 6:23 PM 485 0.01 0.00 0.01 -0.02 -66.67% 92 3,284 29.69%
SPY240423P00486000 4/23/2024 6:23 PM 486 0.01 0.00 0.01 -0.01 -50.00% 308 2,517 28.52%
SPY240423P00487000 4/23/2024 6:26 PM 487 0.01 0.00 0.01 -0.02 -66.67% 103 16,388 27.34%
SPY240423P00488000 4/23/2024 6:22 PM 488 0.01 0.00 0.01 -0.02 -66.67% 30,851 4,031 25.78%
SPY240423P00489000 4/23/2024 6:45 PM 489 0.01 0.00 0.01 -0.04 -80.00% 5,562 3,403 24.22%
SPY240423P00490000 4/23/2024 6:45 PM 490 0.01 0.00 0.01 -0.06 -85.71% 11,971 11,839 23.05%
SPY240423P00491000 4/23/2024 6:45 PM 491 0.01 0.00 0.01 -0.07 -87.50% 8,801 6,314 21.88%
SPY240423P00492000 4/23/2024 6:51 PM 492 0.01 0.00 0.01 -0.12 -92.31% 35,936 11,248 20.31%
SPY240423P00493000 4/23/2024 7:03 PM 493 0.01 0.00 0.01 -0.17 -94.44% 17,767 7,482 19.14%
SPY240423P00494000 4/23/2024 7:01 PM 494 0.01 0.00 0.01 -0.25 -96.15% 35,581 8,956 17.58%
SPY240423P00495000 4/23/2024 7:03 PM 495 0.01 0.01 0.01 -0.37 -97.37% 49,665 14,593 16.41%
SPY240423P00496000 4/23/2024 7:05 PM 496 0.02 0.01 0.02 -0.52 -98.11% 45,032 9,106 16.21%
SPY240423P00497000 4/23/2024 7:02 PM 497 0.01 0.01 0.02 -0.75 -97.40% 68,278 9,732 14.65%
SPY240423P00498000 4/23/2024 7:03 PM 498 0.01 0.01 0.02 -1.04 -98.11% 60,103 11,904 13.09%
SPY240423P00499000 4/23/2024 7:05 PM 499 0.01 0.01 0.02 -1.44 -99.31% 94,271 7,772 11.62%
SPY240423P00500000 4/23/2024 7:05 PM 500 0.03 0.02 0.03 -1.90 -98.96% 173,182 9,642 10.74%
SPY240423P00501000 4/23/2024 7:05 PM 501 0.03 0.03 0.04 -2.49 -98.42% 180,398 4,283 9.47%
SPY240423P00502000 4/23/2024 7:04 PM 502 0.05 0.05 0.06 -3.17 -98.45% 222,177 3,946 8.40%
SPY240423P00503000 4/23/2024 7:05 PM 503 0.10 0.08 0.09 -3.85 -97.47% 288,468 2,264 7.13%
SPY240423P00504000 4/23/2024 7:05 PM 504 0.20 0.21 0.22 -4.64 -95.87% 346,209 1,722 6.74%
SPY240423P00505000 4/23/2024 7:05 PM 505 0.44 0.49 0.50 -5.34 -92.23% 312,954 3,897 6.46%
SPY240423P00506000 4/23/2024 7:05 PM 506 1.04 1.18 1.19 -5.73 -85.14% 132,021 276 8.11%
SPY240423P00507000 4/23/2024 7:04 PM 507 1.79 1.88 1.92 -5.91 -76.75% 22,204 99 8.55%
SPY240423P00508000 4/23/2024 7:03 PM 508 2.68 2.66 2.80 -5.85 -67.71% 10,898 14 9.55%
SPY240423P00509000 4/23/2024 7:02 PM 509 3.80 3.60 3.76 -5.74 -60.17% 757 16 11.13%
SPY240423P00510000 4/23/2024 7:04 PM 510 4.92 4.69 5.14 -5.83 -54.23% 831 11 19.61%
SPY240423P00511000 4/23/2024 6:51 PM 511 5.43 5.60 5.95 -6.10 -52.91% 178 0 19.14%
SPY240423P00512000 4/23/2024 7:01 PM 512 6.77 6.52 6.88 -2.93 -30.21% 57 0 20.09%
SPY240423P00513000 4/23/2024 6:30 PM 513 7.17 7.51 7.86 -4.61 -39.13% 18 0 21.78%
SPY240423P00514000 4/23/2024 6:40 PM 514 8.14 8.60 8.96 -7.06 -46.45% 9 0 26.03%
SPY240423P00515000 4/23/2024 5:40 PM 515 9.20 9.60 9.96 -6.35 -40.84% 102 2 28.17%
SPY240423P00516000 4/23/2024 6:51 PM 516 10.70 10.55 10.90 -8.74 -44.96% 8 2 28.86%
SPY240423P00517000 4/22/2024 3:12 PM 517 20.96 11.48 11.84 0.00 0.00% 2 1 29.30%
SPY240423P00518000 4/19/2024 5:17 PM 518 20.68 12.48 12.84 0.00 0.00% 7 0 31.20%
SPY240423P00519000 4/22/2024 7:19 PM 519 18.02 13.61 13.97 0.00 0.00% 185 3 36.57%
SPY240423P00520000 4/22/2024 2:13 PM 520 14.00 14.48 14.84 -8.13 -36.74% 292 292 34.91%
SPY240423P00521000 4/18/2024 6:05 PM 521 22.00 15.48 15.84 0.00 0.00% 5 0 36.72%
SPY240423P00522000 4/22/2024 1:46 PM 522 24.55 16.49 16.84 0.00 0.00% 1 0 38.57%
SPY240423P00523000 4/22/2024 1:40 PM 523 26.00 17.60 17.96 0.00 0.00% 2 0 44.04%
SPY240423P00524000 4/17/2024 8:11 PM 524 23.27 18.50 18.86 0.00 0.00% 2,058 0 42.82%
SPY240423P00525000 4/15/2024 6:28 PM 525 19.75 19.77 20.13 0.00 0.00% 3 0 52.34%
SPY240423P00526000 4/17/2024 8:04 PM 526 25.49 20.77 21.13 0.00 0.00% 34 0 54.30%
SPY240423P00527000 4/17/2024 7:09 PM 527 25.97 21.77 22.13 0.00 0.00% - 0 51.17%
SPY240423P00528000 4/22/2024 2:23 PM 528 31.30 22.60 22.98 0.00 0.00% 1 0 53.91%
SPY240423P00529000 4/23/2024 5:41 PM 529 23.43 23.55 23.91 -3.80 -13.96% 2 0 53.37%
SPY240423P00530000 4/22/2024 2:34 PM 530 33.27 24.50 24.86 0.00 0.00% 1 0 53.22%
SPY240423P00545000 4/22/2024 3:24 PM 545 42.65 39.48 40.02 -6.52 -13.26% 1 1 70.80%
SPY240423P00550000 4/11/2024 2:03 PM 550 36.27 44.35 44.99 0.00 0.00% - 0 70.12%
SPY240423P00575000 4/11/2024 2:04 PM 575 71.41 69.36 70.17 10.21 16.68% 100 0 113.09%

Related Tickers