NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

505.62 +5.90 (+1.18%)
At close: 4:00 PM EDT
505.66 +0.04 (+0.01%)
After hours: 4:09 PM EDT

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 65.60 67.74 5.16 8.45% 8 6 107.03%
SPY240423C00440000 4/23/2024 7:53 PM 440 65.40 65.40 66.02 5.35 8.88% 6 46 113.28%
SPY240423C00445000 4/15/2024 6:41 PM 445 61.66 59.61 61.01 0.00 0.00% - 1 130.66%
SPY240423C00451000 4/22/2024 1:47 PM 451 46.55 53.70 55.74 0.00 0.00% 3 0 96.68%
SPY240423C00453000 4/19/2024 2:31 PM 453 46.07 51.60 53.03 0.00 0.00% 1 1 116.31%
SPY240423C00458000 4/22/2024 3:23 PM 458 44.82 46.50 48.23 6.95 18.35% 6 3 115.14%
SPY240423C00466000 4/22/2024 1:36 PM 466 31.18 38.30 40.79 0.00 0.00% 3 3 114.75%
SPY240423C00467000 4/22/2024 7:44 PM 467 32.70 37.30 39.79 0.00 0.00% 155 119 112.45%
SPY240423C00470000 4/23/2024 7:48 PM 470 35.55 34.61 36.63 5.54 18.46% 4 26 101.66%
SPY240423C00472000 4/23/2024 1:36 PM 472 29.50 32.30 34.18 3.68 14.25% 2 2 84.57%
SPY240423C00473000 4/17/2024 3:12 PM 473 30.62 31.85 33.04 0.00 0.00% - 3 77.69%
SPY240423C00474000 4/23/2024 7:30 PM 474 31.30 30.70 32.18 3.68 13.32% 1 1 80.47%
SPY240423C00476000 4/23/2024 2:49 PM 476 28.49 28.40 31.05 8.53 42.74% 116 6 56.06%
SPY240423C00477000 4/23/2024 1:55 PM 477 26.24 27.70 29.16 1.78 7.28% 37 0 73.63%
SPY240423C00480000 4/23/2024 1:41 PM 480 21.82 24.70 26.02 2.57 13.35% 11 23 63.04%
SPY240423C00482000 4/22/2024 3:21 PM 482 13.90 23.26 23.62 0.00 0.00% 40 43 25.00%
SPY240423C00483000 4/23/2024 7:29 PM 483 22.37 22.31 22.68 6.44 40.43% 4 5 40.82%
SPY240423C00484000 4/23/2024 1:36 PM 484 17.43 21.31 21.68 0.93 5.64% 2 23 39.06%
SPY240423C00485000 4/23/2024 7:33 PM 485 20.33 20.27 20.63 4.12 25.42% 409 402 30.08%
SPY240423C00486000 4/23/2024 4:33 PM 486 19.42 19.41 19.76 6.01 44.82% 45 65 41.21%
SPY240423C00487000 4/23/2024 4:33 PM 487 18.44 18.38 18.74 6.02 48.47% 184 40 38.38%
SPY240423C00488000 4/23/2024 7:45 PM 488 17.78 17.27 17.62 7.38 70.96% 23 61 12.50%
SPY240423C00489000 4/23/2024 7:13 PM 489 16.59 16.31 16.68 6.39 62.65% 47 84 31.06%
SPY240423C00490000 4/23/2024 7:33 PM 490 15.37 15.27 15.62 5.99 63.86% 357 532 12.50%
SPY240423C00491000 4/23/2024 7:34 PM 491 14.49 14.27 14.63 5.80 66.74% 90 89 21.88%
SPY240423C00492000 4/23/2024 7:40 PM 492 13.44 13.42 13.78 6.10 83.11% 85 414 31.25%
SPY240423C00493000 4/23/2024 7:40 PM 493 12.62 12.46 12.81 6.14 94.75% 110 579 30.37%
SPY240423C00494000 4/23/2024 7:49 PM 494 11.40 11.27 11.62 5.55 94.87% 226 2,129 12.50%
SPY240423C00495000 4/23/2024 7:47 PM 495 10.45 10.27 10.62 5.72 120.93% 551 3,842 12.50%
SPY240423C00496000 4/23/2024 7:53 PM 496 9.42 9.27 9.52 5.53 135.54% 2,077 2,978 0.00%
SPY240423C00497000 4/23/2024 7:51 PM 497 8.56 8.36 8.72 5.44 174.36% 1,489 4,792 19.63%
SPY240423C00498000 4/23/2024 7:53 PM 498 7.44 7.27 7.62 5.00 202.43% 5,591 6,389 6.25%
SPY240423C00499000 4/23/2024 7:54 PM 499 6.48 6.30 6.63 4.67 256.59% 6,942 5,731 10.94%
SPY240423C00500000 4/23/2024 7:53 PM 500 5.47 5.35 5.63 4.18 331.75% 18,983 14,071 9.38%
SPY240423C00501000 4/23/2024 7:54 PM 501 4.48 4.28 4.68 3.60 333.33% 23,223 9,544 10.69%
SPY240423C00502000 4/23/2024 7:54 PM 502 3.50 3.41 3.56 2.93 563.46% 92,486 12,644 0.00%
SPY240423C00503000 4/23/2024 7:53 PM 503 2.45 2.40 2.54 2.09 580.56% 131,113 11,210 0.00%
SPY240423C00504000 4/23/2024 7:54 PM 504 1.55 1.45 1.55 1.34 670.00% 234,076 8,934 0.00%
SPY240423C00505000 4/23/2024 7:54 PM 505 0.62 0.66 0.70 0.50 333.33% 426,322 15,256 2.76%
SPY240423C00506000 4/23/2024 7:54 PM 506 0.14 0.15 0.16 0.07 77.78% 378,044 8,046 2.98%
SPY240423C00507000 4/23/2024 7:54 PM 507 0.03 0.03 0.04 -0.01 -20.00% 194,275 17,034 3.81%
SPY240423C00508000 4/23/2024 7:54 PM 508 0.01 0.01 0.02 -0.02 -66.67% 105,894 6,918 5.08%
SPY240423C00509000 4/23/2024 7:54 PM 509 0.01 0.01 0.02 -0.01 -33.33% 86,582 5,378 6.74%
SPY240423C00510000 4/23/2024 7:54 PM 510 0.01 0.00 0.01 -0.01 -50.00% 41,336 7,384 7.42%
SPY240423C00511000 4/23/2024 7:46 PM 511 0.01 0.00 0.01 0.00 0.00% 24,393 4,193 8.99%
SPY240423C00512000 4/23/2024 7:53 PM 512 0.01 0.00 0.01 0.00 0.00% 4,068 2,071 10.35%
SPY240423C00513000 4/23/2024 7:40 PM 513 0.01 0.00 0.01 0.00 0.00% 1,824 3,920 11.72%
SPY240423C00514000 4/23/2024 7:00 PM 514 0.01 0.00 0.01 0.00 0.00% 1,119 3,387 13.28%
SPY240423C00515000 4/23/2024 7:49 PM 515 0.01 0.00 0.01 0.00 0.00% 438 3,984 14.45%
SPY240423C00516000 4/23/2024 7:50 PM 516 0.01 0.00 0.01 0.00 0.00% 178 3,708 16.02%
SPY240423C00517000 4/23/2024 7:30 PM 517 0.01 0.00 0.01 0.00 0.00% 147 2,242 17.19%
SPY240423C00518000 4/23/2024 7:32 PM 518 0.01 0.00 0.01 0.00 0.00% 28 2,124 18.36%
SPY240423C00519000 4/23/2024 7:30 PM 519 0.01 0.00 0.01 0.00 0.00% 4 2,532 19.92%
SPY240423C00520000 4/23/2024 5:05 PM 520 0.01 0.00 0.01 0.00 0.00% 6 3,053 21.09%
SPY240423C00521000 4/23/2024 2:35 PM 521 0.01 0.00 0.01 0.00 0.00% 4 5,208 22.27%
SPY240423C00522000 4/23/2024 2:36 PM 522 0.01 0.00 0.01 0.00 0.00% 4 1,143 23.44%
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 26.17%
SPY240423C00525000 4/23/2024 4:24 PM 525 0.01 0.00 0.01 0.00 0.00% 1 1,012 27.34%
SPY240423C00526000 4/23/2024 1:52 PM 526 0.01 0.00 0.01 0.00 0.00% 60 378 28.52%
SPY240423C00527000 4/23/2024 2:45 PM 527 0.01 0.00 0.01 0.00 0.00% 7 1,984 29.69%
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 32.03%
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 39.06%
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 50.78%
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 4/23/2024 7:48 PM 439 0.01 0.00 0.01 0.00 0.00% 1 404 85.94%
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 79.69%
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 78.13%
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 73.44%
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 71.88%
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 67.19%
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 60.94%
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 50.00%
SPY240423P00469000 4/22/2024 7:47 PM 469 0.01 0.00 0.01 0.00 0.00% 2,472 2,475 51.56%
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 47.66%
SPY240423P00473000 4/22/2024 4:22 PM 473 0.02 0.00 0.01 0.00 0.00% 115 407 46.09%
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 43.75%
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 38.28%
SPY240423P00480000 4/23/2024 7:44 PM 480 0.01 0.00 0.01 -0.01 -50.00% 91 4,550 36.72%
SPY240423P00481000 4/23/2024 4:42 PM 481 0.01 0.00 0.01 -0.01 -50.00% 42 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 34.38%
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 30.08%
SPY240423P00486000 4/23/2024 7:11 PM 486 0.01 0.00 0.01 -0.01 -50.00% 318 2,517 28.91%
SPY240423P00487000 4/23/2024 7:39 PM 487 0.01 0.00 0.01 -0.02 -66.67% 105 16,388 27.34%
SPY240423P00488000 4/23/2024 7:36 PM 488 0.01 0.00 0.01 -0.02 -66.67% 30,866 4,031 26.17%
SPY240423P00489000 4/23/2024 7:33 PM 489 0.01 0.00 0.01 -0.04 -80.00% 5,563 3,403 24.61%
SPY240423P00490000 4/23/2024 7:30 PM 490 0.01 0.00 0.01 -0.06 -85.71% 11,979 11,839 23.44%
SPY240423P00491000 4/23/2024 7:36 PM 491 0.01 0.00 0.01 -0.07 -87.50% 8,828 6,314 21.88%
SPY240423P00492000 4/23/2024 7:50 PM 492 0.01 0.00 0.01 -0.12 -92.31% 35,979 11,248 20.70%
SPY240423P00493000 4/23/2024 7:48 PM 493 0.01 0.00 0.01 -0.17 -94.44% 18,048 7,482 19.14%
SPY240423P00494000 4/23/2024 7:51 PM 494 0.01 0.00 0.01 -0.25 -96.15% 35,657 8,956 17.97%
SPY240423P00495000 4/23/2024 7:50 PM 495 0.01 0.00 0.01 -0.37 -97.37% 50,200 14,593 16.41%
SPY240423P00496000 4/23/2024 7:51 PM 496 0.01 0.00 0.01 -0.53 -98.15% 45,780 9,106 15.24%
SPY240423P00497000 4/23/2024 7:45 PM 497 0.01 0.00 0.01 -0.75 -98.68% 71,002 9,732 13.67%
SPY240423P00498000 4/23/2024 7:54 PM 498 0.01 0.00 0.01 -1.04 -99.05% 65,753 11,904 12.31%
SPY240423P00499000 4/23/2024 7:51 PM 499 0.01 0.00 0.01 -1.44 -99.31% 104,675 7,772 10.94%
SPY240423P00500000 4/23/2024 7:54 PM 500 0.02 0.01 0.02 -1.91 -99.48% 185,219 9,642 10.35%
SPY240423P00501000 4/23/2024 7:54 PM 501 0.01 0.01 0.02 -2.51 -99.60% 198,562 4,283 8.79%
SPY240423P00502000 4/23/2024 7:54 PM 502 0.02 0.02 0.03 -3.20 -99.07% 244,973 3,946 7.72%
SPY240423P00503000 4/23/2024 7:54 PM 503 0.02 0.02 0.03 -3.93 -99.49% 336,031 2,264 5.91%
SPY240423P00504000 4/23/2024 7:54 PM 504 0.05 0.05 0.06 -4.79 -98.97% 399,231 1,722 4.79%
SPY240423P00505000 4/23/2024 7:54 PM 505 0.21 0.19 0.20 -5.57 -96.37% 391,677 3,897 4.20%
SPY240423P00506000 4/23/2024 7:54 PM 506 0.67 0.63 0.68 -6.10 -89.97% 157,029 276 4.41%
SPY240423P00507000 4/23/2024 7:54 PM 507 1.47 1.52 1.62 -6.23 -79.36% 23,693 99 6.93%
SPY240423P00508000 4/23/2024 7:53 PM 508 2.65 2.51 2.65 -5.88 -70.42% 12,477 14 10.04%
SPY240423P00509000 4/23/2024 7:46 PM 509 3.62 3.34 3.70 -5.92 -62.05% 869 16 13.31%
SPY240423P00510000 4/23/2024 7:40 PM 510 4.39 4.24 4.59 -6.36 -59.16% 884 11 13.82%
SPY240423P00511000 4/23/2024 7:30 PM 511 5.75 5.26 5.62 -5.78 -50.13% 198 0 16.63%
SPY240423P00512000 4/23/2024 7:40 PM 512 6.38 6.32 6.69 -3.32 -34.23% 72 0 20.19%
SPY240423P00513000 4/23/2024 6:30 PM 513 7.79 7.27 7.61 -3.99 -33.87% 22 0 20.66%
SPY240423P00514000 4/23/2024 7:41 PM 514 8.35 8.30 8.66 -6.85 -45.07% 18 0 23.88%
SPY240423P00515000 4/23/2024 5:40 PM 515 9.20 9.25 9.62 -6.35 -40.84% 102 2 24.95%
SPY240423P00516000 4/23/2024 6:51 PM 516 10.70 10.25 10.62 -8.74 -44.96% 8 2 26.91%
SPY240423P00517000 4/22/2024 3:12 PM 517 20.96 11.23 11.59 0.00 0.00% 2 1 27.98%
SPY240423P00518000 4/19/2024 5:17 PM 518 20.68 12.26 12.61 0.00 0.00% 7 0 30.47%
SPY240423P00519000 4/23/2024 7:30 PM 519 13.67 13.37 13.72 -4.35 -24.14% 3 3 35.40%
SPY240423P00520000 4/23/2024 7:27 PM 520 14.65 14.29 14.67 -7.48 -33.80% 293 292 35.99%
SPY240423P00521000 4/18/2024 6:05 PM 521 22.00 15.21 15.57 0.00 0.00% 5 0 34.62%
SPY240423P00522000 4/22/2024 1:46 PM 522 24.55 16.26 16.61 0.00 0.00% 1 0 37.79%
SPY240423P00523000 4/22/2024 1:40 PM 523 26.00 17.37 17.73 0.00 0.00% 2 0 43.36%
SPY240423P00524000 4/17/2024 8:11 PM 524 23.27 18.24 18.62 0.00 0.00% 2,058 0 41.70%
SPY240423P00525000 4/15/2024 6:28 PM 525 19.75 19.23 19.58 0.00 0.00% 3 0 41.94%
SPY240423P00526000 4/17/2024 8:04 PM 526 25.49 20.38 20.73 0.00 0.00% 34 0 48.93%
SPY240423P00527000 4/17/2024 7:09 PM 527 25.97 21.29 21.66 0.00 0.00% - 0 48.44%
SPY240423P00528000 4/23/2024 7:46 PM 528 22.54 22.38 22.73 -8.76 -27.99% 2 0 52.54%
SPY240423P00529000 4/23/2024 5:41 PM 529 23.43 23.36 23.72 -3.80 -13.96% 2 0 54.00%
SPY240423P00530000 4/22/2024 2:34 PM 530 33.27 23.80 25.66 0.00 0.00% 1 0 56.10%
SPY240423P00545000 4/23/2024 7:37 PM 545 39.50 38.21 39.95 -9.67 -19.67% 2 1 89.50%
SPY240423P00550000 4/11/2024 2:03 PM 550 36.27 43.86 45.67 0.00 0.00% - 0 90.82%
SPY240423P00575000 4/11/2024 2:04 PM 575 71.41 68.30 70.62 10.21 16.68% 100 0 102.73%

Related Tickers