NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.41 -0.24 (-0.05%)
At close: April 24 at 4:00 PM EDT
503.27 -2.14 (-0.42%)
Pre-Market: 4:43 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240425C00460000 4/24/2024 7:38 PM 460 45.85 0.00 0.00 0.00 0.00% 158 0 0.00%
SPY240425C00470000 4/24/2024 7:48 PM 470 36.06 0.00 0.00 0.00 0.00% 421 0 0.00%
SPY240425C00480000 4/24/2024 7:21 PM 480 25.47 0.00 0.00 0.00 0.00% 332 0 0.00%
SPY240425C00482000 4/24/2024 7:38 PM 482 23.87 0.00 0.00 0.00 0.00% 152 0 0.00%
SPY240425C00483000 4/24/2024 6:38 PM 483 21.94 0.00 0.00 0.00 0.00% 121 0 0.00%
SPY240425C00485000 4/24/2024 7:25 PM 485 21.10 0.00 0.00 0.00 0.00% 393 0 0.00%
SPY240425C00486000 4/19/2024 7:16 PM 486 10.74 0.00 0.00 0.00 0.00% 5 0 0.00%
SPY240425C00487000 4/24/2024 7:59 PM 487 19.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240425C00488000 4/24/2024 4:19 PM 488 16.06 0.00 0.00 0.00 0.00% 80 0 0.00%
SPY240425C00489000 4/24/2024 6:18 PM 489 16.31 0.00 0.00 0.00 0.00% 52 0 0.00%
SPY240425C00490000 4/24/2024 8:03 PM 490 15.57 0.00 0.00 0.00 0.00% 92 0 0.00%
SPY240425C00491000 4/24/2024 4:27 PM 491 13.15 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY240425C00492000 4/24/2024 8:08 PM 492 11.89 0.00 0.00 0.00 0.00% 111 0 0.00%
SPY240425C00493000 4/24/2024 8:13 PM 493 10.90 0.00 0.00 0.00 0.00% 34 0 0.00%
SPY240425C00494000 4/24/2024 8:06 PM 494 10.18 0.00 0.00 0.00 0.00% 101 0 0.00%
SPY240425C00495000 4/24/2024 8:06 PM 495 9.21 0.00 0.00 0.00 0.00% 216 0 0.00%
SPY240425C00496000 4/24/2024 8:10 PM 496 8.15 0.00 0.00 0.00 0.00% 96 0 0.00%
SPY240425C00497000 4/24/2024 8:10 PM 497 7.20 0.00 0.00 0.00 0.00% 214 0 0.00%
SPY240425C00498000 4/24/2024 8:12 PM 498 6.10 0.00 0.00 0.00 0.00% 656 0 0.00%
SPY240425C00499000 4/24/2024 8:09 PM 499 5.32 0.00 0.00 0.00 0.00% 859 0 0.00%
SPY240425C00500000 4/24/2024 8:14 PM 500 4.30 0.00 0.00 0.00 0.00% 1,845 0 0.00%
SPY240425C00501000 4/24/2024 8:14 PM 501 3.57 0.00 0.00 0.00 0.00% 3,385 0 0.00%
SPY240425C00502000 4/24/2024 8:14 PM 502 2.79 0.00 0.00 0.00 0.00% 3,552 0 0.00%
SPY240425C00503000 4/24/2024 8:14 PM 503 2.17 0.00 0.00 0.00 0.00% 12,723 0 0.00%
SPY240425C00504000 4/24/2024 8:14 PM 504 1.67 0.00 0.00 0.00 0.00% 38,797 0 0.00%
SPY240425C00505000 4/24/2024 8:14 PM 505 1.20 0.00 0.00 0.00 0.00% 95,501 0 0.00%
SPY240425C00506000 4/24/2024 8:14 PM 506 0.83 0.00 0.00 0.00 0.00% 89,101 0 0.78%
SPY240425C00507000 4/24/2024 8:14 PM 507 0.58 0.00 0.00 0.00 0.00% 80,622 0 1.56%
SPY240425C00508000 4/24/2024 8:14 PM 508 0.38 0.00 0.00 0.00 0.00% 53,731 0 3.13%
SPY240425C00509000 4/24/2024 8:14 PM 509 0.23 0.00 0.00 0.00 0.00% 57,773 0 3.13%
SPY240425C00510000 4/24/2024 8:14 PM 510 0.14 0.00 0.00 0.00 0.00% 57,116 0 3.13%
SPY240425C00511000 4/24/2024 8:14 PM 511 0.07 0.00 0.00 0.00 0.00% 19,042 0 6.25%
SPY240425C00512000 4/24/2024 8:14 PM 512 0.04 0.00 0.00 0.00 0.00% 25,000 0 6.25%
SPY240425C00513000 4/24/2024 8:14 PM 513 0.03 0.00 0.00 0.00 0.00% 15,618 0 6.25%
SPY240425C00514000 4/24/2024 8:14 PM 514 0.02 0.00 0.00 0.00 0.00% 15,979 0 6.25%
SPY240425C00515000 4/24/2024 8:13 PM 515 0.02 0.00 0.00 0.00 0.00% 15,155 0 6.25%
SPY240425C00516000 4/24/2024 8:13 PM 516 0.01 0.00 0.00 0.00 0.00% 6,644 0 12.50%
SPY240425C00517000 4/24/2024 8:14 PM 517 0.01 0.00 0.00 0.00 0.00% 1,816 0 12.50%
SPY240425C00518000 4/24/2024 8:05 PM 518 0.01 0.01 0.00 0.00 0.00% 1,586 0 12.50%
SPY240425C00519000 4/24/2024 8:05 PM 519 0.01 0.01 0.00 0.00 0.00% 804 0 12.50%
SPY240425C00520000 4/24/2024 8:05 PM 520 0.01 0.00 0.00 0.00 0.00% 1,620 0 12.50%
SPY240425C00521000 4/24/2024 8:05 PM 521 0.01 0.00 0.00 0.00 0.00% 478 0 12.50%
SPY240425C00522000 4/24/2024 8:13 PM 522 0.01 0.00 0.00 0.00 0.00% 382 0 12.50%
SPY240425C00523000 4/24/2024 8:13 PM 523 0.01 0.00 0.00 0.00 0.00% 2,065 0 12.50%
SPY240425C00524000 4/24/2024 7:30 PM 524 0.01 0.00 0.00 0.00 0.00% 1,112 0 12.50%
SPY240425C00525000 4/24/2024 6:49 PM 525 0.01 0.00 0.00 0.00 0.00% 964 0 12.50%
SPY240425C00526000 4/24/2024 5:40 PM 526 0.01 0.00 0.00 0.00 0.00% 94 0 12.50%
SPY240425C00527000 4/24/2024 3:15 PM 527 0.01 0.00 0.00 0.00 0.00% 243 0 12.50%
SPY240425C00528000 4/24/2024 2:56 PM 528 0.01 0.00 0.00 0.00 0.00% 165 0 25.00%
SPY240425C00529000 4/24/2024 5:58 PM 529 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SPY240425C00530000 4/24/2024 3:44 PM 530 0.01 0.00 0.00 0.00 0.00% 52 0 25.00%
SPY240425C00535000 4/23/2024 6:46 PM 535 0.01 0.00 0.00 0.00 0.00% 293 0 25.00%
SPY240425C00540000 4/23/2024 2:35 PM 540 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SPY240425C00545000 4/23/2024 6:08 PM 545 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SPY240425C00550000 4/18/2024 1:41 PM 550 0.01 0.00 0.00 0.00 0.00% 500 0 25.00%
SPY240425C00560000 4/24/2024 8:12 PM 560 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240425P00460000 4/24/2024 7:59 PM 460 0.01 0.00 0.00 0.00 0.00% 1,745 0 50.00%
SPY240425P00470000 4/24/2024 8:10 PM 470 0.01 0.00 0.00 0.00 0.00% 2,015 0 25.00%
SPY240425P00480000 4/24/2024 8:12 PM 480 0.02 0.00 0.00 0.00 0.00% 3,715 0 25.00%
SPY240425P00481000 4/24/2024 7:44 PM 481 0.01 0.00 0.00 0.00 0.00% 232 0 25.00%
SPY240425P00482000 4/24/2024 7:50 PM 482 0.02 0.00 0.00 0.00 0.00% 134 0 25.00%
SPY240425P00483000 4/24/2024 3:54 PM 483 0.03 0.00 0.00 0.00 0.00% 15 0 25.00%
SPY240425P00484000 4/24/2024 8:02 PM 484 0.01 0.00 0.00 0.00 0.00% 242 0 25.00%
SPY240425P00485000 4/24/2024 8:06 PM 485 0.02 0.00 0.00 0.00 0.00% 240 0 12.50%
SPY240425P00486000 4/24/2024 7:51 PM 486 0.02 0.00 0.00 0.00 0.00% 465 0 12.50%
SPY240425P00487000 4/24/2024 8:09 PM 487 0.02 0.00 0.00 0.00 0.00% 1,177 0 12.50%
SPY240425P00488000 4/24/2024 8:14 PM 488 0.02 0.00 0.00 0.00 0.00% 1,007 0 12.50%
SPY240425P00489000 4/24/2024 8:05 PM 489 0.04 0.00 0.00 0.00 0.00% 469 0 12.50%
SPY240425P00490000 4/24/2024 8:14 PM 490 0.03 0.00 0.00 0.00 0.00% 4,071 0 12.50%
SPY240425P00491000 4/24/2024 8:13 PM 491 0.04 0.00 0.00 0.00 0.00% 2,275 0 12.50%
SPY240425P00492000 4/24/2024 8:13 PM 492 0.03 0.00 0.00 0.00 0.00% 3,450 0 12.50%
SPY240425P00493000 4/24/2024 8:13 PM 493 0.04 0.00 0.00 0.00 0.00% 17,618 0 12.50%
SPY240425P00494000 4/24/2024 8:14 PM 494 0.07 0.00 0.00 0.00 0.00% 5,271 0 12.50%
SPY240425P00495000 4/24/2024 8:14 PM 495 0.10 0.00 0.00 0.00 0.00% 17,952 0 12.50%
SPY240425P00496000 4/24/2024 8:14 PM 496 0.12 0.00 0.00 0.00 0.00% 11,874 0 6.25%
SPY240425P00497000 4/24/2024 8:14 PM 497 0.19 0.00 0.00 0.00 0.00% 11,273 0 6.25%
SPY240425P00498000 4/24/2024 8:14 PM 498 0.26 0.00 0.00 0.00 0.00% 28,166 0 6.25%
SPY240425P00499000 4/24/2024 8:14 PM 499 0.38 0.00 0.00 0.00 0.00% 12,916 0 6.25%
SPY240425P00500000 4/24/2024 8:14 PM 500 0.53 0.00 0.00 0.00 0.00% 45,837 0 6.25%
SPY240425P00501000 4/24/2024 8:14 PM 501 0.75 0.00 0.00 0.00 0.00% 26,318 0 3.13%
SPY240425P00502000 4/24/2024 8:14 PM 502 1.05 0.00 0.00 0.00 0.00% 43,581 0 3.13%
SPY240425P00503000 4/24/2024 8:14 PM 503 1.41 0.00 0.00 0.00 0.00% 56,450 0 3.13%
SPY240425P00504000 4/24/2024 8:14 PM 504 1.86 0.00 0.00 0.00 0.00% 106,832 0 1.56%
SPY240425P00505000 4/24/2024 8:14 PM 505 2.43 0.00 0.00 0.00 0.00% 88,971 0 0.39%
SPY240425P00506000 4/24/2024 8:14 PM 506 3.05 0.00 0.00 0.00 0.00% 62,513 0 0.00%
SPY240425P00507000 4/24/2024 8:14 PM 507 3.76 0.00 0.00 0.00 0.00% 29,398 0 0.00%
SPY240425P00508000 4/24/2024 8:14 PM 508 4.60 0.00 0.00 0.00 0.00% 11,024 0 0.00%
SPY240425P00509000 4/24/2024 8:14 PM 509 5.40 0.00 0.00 0.00 0.00% 4,633 0 0.00%
SPY240425P00510000 4/24/2024 8:06 PM 510 6.07 0.00 0.00 0.00 0.00% 4,758 0 0.00%
SPY240425P00511000 4/24/2024 8:00 PM 511 5.67 0.00 0.00 0.00 0.00% 471 0 0.00%
SPY240425P00512000 4/24/2024 8:08 PM 512 8.69 0.00 0.00 0.00 0.00% 430 0 0.00%
SPY240425P00513000 4/24/2024 8:09 PM 513 9.20 0.00 0.00 0.00 0.00% 331 0 0.00%
SPY240425P00514000 4/24/2024 7:59 PM 514 8.42 0.00 0.00 0.00 0.00% 73 0 0.00%
SPY240425P00515000 4/24/2024 8:05 PM 515 9.46 0.00 0.00 0.00 0.00% 56 0 0.00%
SPY240425P00516000 4/24/2024 5:08 PM 516 11.60 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY240425P00517000 4/24/2024 7:59 PM 517 11.50 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240425P00518000 4/24/2024 3:03 PM 518 13.04 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240425P00519000 4/24/2024 6:00 PM 519 12.58 0.00 0.00 0.00 0.00% 8 0 0.00%
SPY240425P00520000 4/24/2024 8:07 PM 520 16.18 0.00 0.00 0.00 0.00% 9 0 0.00%
SPY240425P00521000 4/19/2024 1:56 PM 521 21.35 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240425P00522000 4/24/2024 8:07 PM 522 18.16 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240425P00523000 4/18/2024 5:23 PM 523 23.60 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240425P00529000 4/18/2024 4:13 PM 529 26.66 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240425P00530000 4/24/2024 5:33 PM 530 24.41 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240425P00550000 4/11/2024 2:15 PM 550 37.59 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240425P00560000 4/24/2024 3:49 PM 560 55.69 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers