NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

505.65 +5.93 (+1.19%)
At close: April 23 at 4:00 PM EDT
506.17 +0.52 (+0.10%)
Pre-Market: 5:31 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240424C00470000 4/23/2024 6:50 PM 470 35.75 0.00 0.00 0.00 0.00% 14 0 0.00%
SPY240424C00480000 4/23/2024 8:03 PM 480 25.48 0.00 0.00 0.00 0.00% 37 0 0.00%
SPY240424C00481000 4/22/2024 5:37 PM 481 19.21 0.00 0.00 0.00 0.00% 12 0 0.00%
SPY240424C00482000 4/23/2024 1:53 PM 482 21.05 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240424C00484000 4/23/2024 2:30 PM 484 20.60 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY240424C00485000 4/23/2024 8:03 PM 485 20.50 0.00 0.00 0.00 0.00% 492 0 0.00%
SPY240424C00486000 4/23/2024 5:43 PM 486 19.96 0.00 0.00 0.00 0.00% 310 0 0.00%
SPY240424C00487000 4/23/2024 6:12 PM 487 18.98 0.00 0.00 0.00 0.00% 61 0 0.00%
SPY240424C00488000 4/23/2024 6:05 PM 488 17.96 0.00 0.00 0.00 0.00% 39 0 0.00%
SPY240424C00489000 4/23/2024 7:01 PM 489 16.55 0.00 0.00 0.00 0.00% 176 0 0.00%
SPY240424C00490000 4/23/2024 8:11 PM 490 15.74 0.00 0.00 0.00 0.00% 93 0 0.00%
SPY240424C00491000 4/23/2024 4:55 PM 491 14.07 0.00 0.00 0.00 0.00% 19 0 0.00%
SPY240424C00492000 4/23/2024 7:01 PM 492 13.59 0.00 0.00 0.00 0.00% 198 0 0.00%
SPY240424C00493000 4/23/2024 7:41 PM 493 12.74 0.00 0.00 0.00 0.00% 57 0 0.00%
SPY240424C00494000 4/23/2024 8:10 PM 494 11.75 0.00 0.00 0.00 0.00% 109 0 0.00%
SPY240424C00495000 4/23/2024 8:09 PM 495 10.80 0.00 0.00 0.00 0.00% 194 0 0.00%
SPY240424C00496000 4/23/2024 7:57 PM 496 9.26 0.00 0.00 0.00 0.00% 314 0 0.00%
SPY240424C00497000 4/23/2024 7:59 PM 497 8.17 0.00 0.00 0.00 0.00% 430 0 0.00%
SPY240424C00498000 4/23/2024 8:11 PM 498 7.81 0.00 0.00 0.00 0.00% 2,219 0 0.00%
SPY240424C00499000 4/23/2024 8:13 PM 499 6.93 0.00 0.00 0.00 0.00% 2,318 0 0.00%
SPY240424C00500000 4/23/2024 8:14 PM 500 6.10 0.00 0.00 0.00 0.00% 6,099 0 0.00%
SPY240424C00501000 4/23/2024 8:13 PM 501 5.10 0.00 0.00 0.00 0.00% 6,887 0 0.00%
SPY240424C00502000 4/23/2024 8:14 PM 502 4.30 0.00 0.00 0.00 0.00% 21,198 0 0.00%
SPY240424C00503000 4/23/2024 8:13 PM 503 3.37 0.00 0.00 0.00 0.00% 29,593 0 0.00%
SPY240424C00504000 4/23/2024 8:14 PM 504 2.67 0.00 0.00 0.00 0.00% 42,662 0 0.00%
SPY240424C00505000 4/23/2024 8:14 PM 505 2.00 0.00 0.00 0.00 0.00% 100,449 0 0.00%
SPY240424C00506000 4/23/2024 8:14 PM 506 1.44 0.00 0.00 0.00 0.00% 82,679 0 0.39%
SPY240424C00507000 4/23/2024 8:14 PM 507 0.98 0.00 0.00 0.00 0.00% 48,180 0 1.56%
SPY240424C00508000 4/23/2024 8:14 PM 508 0.62 0.00 0.00 0.00 0.00% 37,928 0 3.13%
SPY240424C00509000 4/23/2024 8:14 PM 509 0.36 0.00 0.00 0.00 0.00% 31,650 0 3.13%
SPY240424C00510000 4/23/2024 8:14 PM 510 0.21 0.00 0.00 0.00 0.00% 51,904 0 3.13%
SPY240424C00511000 4/23/2024 8:14 PM 511 0.11 0.00 0.00 0.00 0.00% 23,048 0 6.25%
SPY240424C00512000 4/23/2024 8:14 PM 512 0.06 0.00 0.00 0.00 0.00% 10,852 0 6.25%
SPY240424C00513000 4/23/2024 8:14 PM 513 0.04 0.00 0.00 0.00 0.00% 8,394 0 6.25%
SPY240424C00514000 4/23/2024 8:13 PM 514 0.03 0.00 0.00 0.00 0.00% 9,594 0 6.25%
SPY240424C00515000 4/23/2024 8:13 PM 515 0.02 0.00 0.00 0.00 0.00% 15,813 0 6.25%
SPY240424C00516000 4/23/2024 8:14 PM 516 0.02 0.00 0.00 0.00 0.00% 2,193 0 12.50%
SPY240424C00517000 4/23/2024 8:14 PM 517 0.01 0.00 0.00 0.00 0.00% 2,675 0 12.50%
SPY240424C00518000 4/23/2024 8:14 PM 518 0.02 0.00 0.00 0.00 0.00% 903 0 12.50%
SPY240424C00519000 4/23/2024 8:11 PM 519 0.01 0.00 0.00 0.00 0.00% 3,119 0 12.50%
SPY240424C00520000 4/23/2024 8:13 PM 520 0.01 0.00 0.00 0.00 0.00% 1,617 0 12.50%
SPY240424C00521000 4/23/2024 8:14 PM 521 0.01 0.00 0.00 0.00 0.00% 2,536 0 12.50%
SPY240424C00522000 4/23/2024 7:51 PM 522 0.01 0.00 0.00 0.00 0.00% 685 0 12.50%
SPY240424C00523000 4/23/2024 6:58 PM 523 0.01 0.00 0.00 0.00 0.00% 13 0 12.50%
SPY240424C00524000 4/23/2024 6:40 PM 524 0.01 0.00 0.00 0.00 0.00% 5 0 12.50%
SPY240424C00525000 4/23/2024 7:10 PM 525 0.01 0.00 0.00 0.00 0.00% 15 0 12.50%
SPY240424C00526000 4/23/2024 4:18 PM 526 0.01 0.00 0.00 0.00 0.00% 12 0 12.50%
SPY240424C00527000 4/22/2024 3:44 PM 527 0.01 0.00 0.00 0.00 0.00% 164 0 12.50%
SPY240424C00528000 4/23/2024 2:36 PM 528 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
SPY240424C00529000 4/22/2024 7:44 PM 529 0.02 0.00 0.00 0.00 0.00% 145 0 25.00%
SPY240424C00530000 4/23/2024 4:18 PM 530 0.01 0.00 0.00 0.00 0.00% 41 0 25.00%
SPY240424C00540000 4/19/2024 3:28 PM 540 0.01 0.00 0.00 0.00 0.00% 63 0 25.00%
SPY240424C00545000 4/23/2024 7:47 PM 545 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
SPY240424C00550000 4/18/2024 6:49 PM 550 0.01 0.00 0.00 0.00 0.00% 156 0 25.00%
SPY240424C00560000 4/19/2024 1:36 PM 560 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
SPY240424C00570000 4/23/2024 2:03 PM 570 0.01 0.00 0.00 0.00 0.00% 6 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
SPY240424P00470000 4/23/2024 8:14 PM 470 0.01 0.00 0.00 0.00 0.00% 2,282 0 25.00%
SPY240424P00480000 4/23/2024 8:11 PM 480 0.02 0.00 0.00 0.00 0.00% 1,000 0 25.00%
SPY240424P00481000 4/23/2024 7:59 PM 481 0.01 0.00 0.00 0.00 0.00% 1,132 0 25.00%
SPY240424P00482000 4/23/2024 7:58 PM 482 0.02 0.00 0.00 0.00 0.00% 1,209 0 25.00%
SPY240424P00483000 4/23/2024 7:59 PM 483 0.02 0.00 0.00 0.00 0.00% 175 0 25.00%
SPY240424P00484000 4/23/2024 7:59 PM 484 0.02 0.00 0.00 0.00 0.00% 1,874 0 25.00%
SPY240424P00485000 4/23/2024 8:12 PM 485 0.02 0.00 0.00 0.00 0.00% 2,215 0 12.50%
SPY240424P00486000 4/23/2024 8:09 PM 486 0.01 0.00 0.00 0.00 0.00% 4,581 0 12.50%
SPY240424P00487000 4/23/2024 8:13 PM 487 0.01 0.00 0.00 0.00 0.00% 12,951 0 12.50%
SPY240424P00488000 4/23/2024 8:09 PM 488 0.01 0.00 0.00 0.00 0.00% 515 0 12.50%
SPY240424P00489000 4/23/2024 8:14 PM 489 0.02 0.00 0.00 0.00 0.00% 2,267 0 12.50%
SPY240424P00490000 4/23/2024 8:14 PM 490 0.01 0.00 0.00 0.00 0.00% 5,496 0 12.50%
SPY240424P00491000 4/23/2024 8:13 PM 491 0.02 0.00 0.00 0.00 0.00% 5,522 0 12.50%
SPY240424P00492000 4/23/2024 8:08 PM 492 0.03 0.00 0.00 0.00 0.00% 8,279 0 12.50%
SPY240424P00493000 4/23/2024 8:14 PM 493 0.03 0.00 0.00 0.00 0.00% 3,559 0 12.50%
SPY240424P00494000 4/23/2024 8:14 PM 494 0.03 0.00 0.00 0.00 0.00% 6,047 0 12.50%
SPY240424P00495000 4/23/2024 8:14 PM 495 0.05 0.00 0.00 0.00 0.00% 29,237 0 12.50%
SPY240424P00496000 4/23/2024 8:14 PM 496 0.04 0.00 0.00 0.00 0.00% 20,469 0 6.25%
SPY240424P00497000 4/23/2024 8:14 PM 497 0.06 0.00 0.00 0.00 0.00% 17,100 0 6.25%
SPY240424P00498000 4/23/2024 8:14 PM 498 0.09 0.00 0.00 0.00 0.00% 27,144 0 6.25%
SPY240424P00499000 4/23/2024 8:14 PM 499 0.11 0.00 0.00 0.00 0.00% 31,741 0 6.25%
SPY240424P00500000 4/23/2024 8:14 PM 500 0.17 0.00 0.00 0.00 0.00% 92,041 0 6.25%
SPY240424P00501000 4/23/2024 8:14 PM 501 0.25 0.00 0.00 0.00 0.00% 44,880 0 3.13%
SPY240424P00502000 4/23/2024 8:14 PM 502 0.37 0.00 0.00 0.00 0.00% 64,532 0 3.13%
SPY240424P00503000 4/23/2024 8:14 PM 503 0.54 0.00 0.00 0.00 0.00% 66,636 0 3.13%
SPY240424P00504000 4/23/2024 8:14 PM 504 0.78 0.00 0.00 0.00 0.00% 91,324 0 1.56%
SPY240424P00505000 4/23/2024 8:14 PM 505 1.12 0.00 0.00 0.00 0.00% 100,106 0 0.78%
SPY240424P00506000 4/23/2024 8:14 PM 506 1.55 0.00 0.00 0.00 0.00% 45,970 0 0.00%
SPY240424P00507000 4/23/2024 8:14 PM 507 2.09 0.00 0.00 0.00 0.00% 6,019 0 0.00%
SPY240424P00508000 4/23/2024 8:13 PM 508 2.76 0.00 0.00 0.00 0.00% 3,030 0 0.00%
SPY240424P00509000 4/23/2024 8:10 PM 509 3.58 0.00 0.00 0.00 0.00% 1,464 0 0.00%
SPY240424P00510000 4/23/2024 8:14 PM 510 4.28 0.00 0.00 0.00 0.00% 4,636 0 0.00%
SPY240424P00511000 4/23/2024 8:14 PM 511 5.25 0.00 0.00 0.00 0.00% 1,203 0 0.00%
SPY240424P00512000 4/23/2024 8:14 PM 512 6.22 0.00 0.00 0.00 0.00% 575 0 0.00%
SPY240424P00513000 4/23/2024 8:13 PM 513 7.03 0.00 0.00 0.00 0.00% 120 0 0.00%
SPY240424P00514000 4/23/2024 8:06 PM 514 8.10 0.00 0.00 0.00 0.00% 33 0 0.00%
SPY240424P00515000 4/23/2024 7:59 PM 515 9.30 0.00 0.00 0.00 0.00% 68 0 0.00%
SPY240424P00516000 4/23/2024 1:47 PM 516 13.11 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240424P00517000 4/23/2024 3:04 PM 517 12.78 0.00 0.00 0.00 0.00% 19 0 0.00%
SPY240424P00518000 4/23/2024 8:14 PM 518 12.15 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY240424P00519000 4/17/2024 7:53 PM 519 17.64 0.00 0.00 0.00 0.00% 1,404 0 0.00%
SPY240424P00520000 4/23/2024 4:55 PM 520 14.90 0.00 0.00 0.00 0.00% 428 0 0.00%
SPY240424P00521000 4/18/2024 2:50 PM 521 18.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240424P00522000 4/23/2024 3:27 PM 522 16.95 0.00 0.00 0.00 0.00% 39 0 0.00%
SPY240424P00523000 4/16/2024 6:21 PM 523 20.20 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240424P00524000 4/17/2024 7:32 PM 524 22.95 0.00 0.00 0.00 0.00% 4 0 0.00%
SPY240424P00525000 4/19/2024 6:36 PM 525 28.97 0.00 0.00 0.00 0.00% 5 0 0.00%
SPY240424P00526000 4/12/2024 4:35 PM 526 14.76 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240424P00530000 4/23/2024 1:42 PM 530 27.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers