NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

499.72 +4.56 (+0.92%)
At close: April 22 at 4:00 PM EDT
499.98 +0.26 (+0.05%)
Pre-Market: 5:52 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240423C00439000 4/22/2024 7:48 PM 439 61.04 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240423C00440000 4/22/2024 7:47 PM 440 60.05 0.00 0.00 0.00 0.00% 48 0 0.00%
SPY240423C00445000 4/15/2024 6:41 PM 445 61.66 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240423C00451000 4/22/2024 1:47 PM 451 46.55 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240423C00453000 4/19/2024 2:31 PM 453 46.07 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423C00458000 4/22/2024 3:23 PM 458 37.87 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY240423C00466000 4/22/2024 1:36 PM 466 31.18 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240423C00467000 4/22/2024 7:44 PM 467 32.70 0.00 0.00 0.00 0.00% 155 0 0.00%
SPY240423C00470000 4/22/2024 7:47 PM 470 30.01 0.00 0.00 0.00 0.00% 22 0 0.00%
SPY240423C00472000 4/22/2024 1:54 PM 472 25.82 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY240423C00473000 4/17/2024 3:12 PM 473 30.62 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240423C00474000 4/17/2024 7:32 PM 474 27.62 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240423C00476000 4/22/2024 3:18 PM 476 19.96 0.00 0.00 0.00 0.00% 11 0 0.00%
SPY240423C00477000 4/22/2024 5:55 PM 477 24.46 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423C00480000 4/22/2024 7:57 PM 480 19.25 0.00 0.00 0.00 0.00% 13 0 0.00%
SPY240423C00482000 4/22/2024 3:21 PM 482 13.90 0.00 0.00 0.00 0.00% 40 0 0.00%
SPY240423C00483000 4/22/2024 5:08 PM 483 15.93 0.00 0.00 0.00 0.00% 5 0 0.00%
SPY240423C00484000 4/22/2024 5:45 PM 484 16.50 0.00 0.00 0.00 0.00% 47 0 0.00%
SPY240423C00485000 4/22/2024 6:47 PM 485 16.21 0.00 0.00 0.00 0.00% 410 0 0.00%
SPY240423C00486000 4/22/2024 5:25 PM 486 13.41 0.00 0.00 0.00 0.00% 12 0 0.00%
SPY240423C00487000 4/22/2024 7:39 PM 487 12.42 0.00 0.00 0.00 0.00% 45 0 0.00%
SPY240423C00488000 4/22/2024 4:59 PM 488 10.40 0.00 0.00 0.00 0.00% 38 0 0.00%
SPY240423C00489000 4/22/2024 8:02 PM 489 10.20 0.00 0.00 0.00 0.00% 93 0 0.00%
SPY240423C00490000 4/22/2024 8:12 PM 490 9.38 0.00 0.00 0.00 0.00% 349 0 0.00%
SPY240423C00491000 4/22/2024 7:59 PM 491 8.69 0.00 0.00 0.00 0.00% 292 0 0.00%
SPY240423C00492000 4/22/2024 8:06 PM 492 7.34 0.00 0.00 0.00 0.00% 874 0 0.00%
SPY240423C00493000 4/22/2024 8:01 PM 493 6.48 0.00 0.00 0.00 0.00% 810 0 0.00%
SPY240423C00494000 4/22/2024 8:00 PM 494 5.85 0.00 0.00 0.00 0.00% 1,737 0 0.00%
SPY240423C00495000 4/22/2024 8:14 PM 495 4.73 0.00 0.00 0.00 0.00% 8,242 0 0.00%
SPY240423C00496000 4/22/2024 8:14 PM 496 3.89 0.00 0.00 0.00 0.00% 23,034 0 0.00%
SPY240423C00497000 4/22/2024 8:14 PM 497 3.12 0.00 0.00 0.00 0.00% 41,555 0 0.00%
SPY240423C00498000 4/22/2024 8:14 PM 498 2.44 0.00 0.00 0.00 0.00% 58,223 0 0.00%
SPY240423C00499000 4/22/2024 8:14 PM 499 1.81 0.00 0.00 0.00 0.00% 47,050 0 0.00%
SPY240423C00500000 4/22/2024 8:14 PM 500 1.29 0.00 0.00 0.00 0.00% 90,980 0 0.39%
SPY240423C00501000 4/22/2024 8:14 PM 501 0.88 0.00 0.00 0.00 0.00% 70,059 0 1.56%
SPY240423C00502000 4/22/2024 8:14 PM 502 0.57 0.00 0.00 0.00 0.00% 70,566 0 3.13%
SPY240423C00503000 4/22/2024 8:14 PM 503 0.36 0.00 0.00 0.00 0.00% 60,157 0 3.13%
SPY240423C00504000 4/22/2024 8:14 PM 504 0.21 0.00 0.00 0.00 0.00% 37,207 0 3.13%
SPY240423C00505000 4/22/2024 8:14 PM 505 0.12 0.00 0.00 0.00 0.00% 51,135 0 6.25%
SPY240423C00506000 4/22/2024 8:14 PM 506 0.07 0.00 0.00 0.00 0.00% 19,503 0 6.25%
SPY240423C00507000 4/22/2024 8:14 PM 507 0.04 0.00 0.00 0.00 0.00% 29,533 0 6.25%
SPY240423C00508000 4/22/2024 8:14 PM 508 0.03 0.00 0.00 0.00 0.00% 13,993 0 6.25%
SPY240423C00509000 4/22/2024 8:14 PM 509 0.02 0.00 0.00 0.00 0.00% 4,711 0 6.25%
SPY240423C00510000 4/22/2024 8:14 PM 510 0.02 0.00 0.00 0.00 0.00% 7,810 0 12.50%
SPY240423C00511000 4/22/2024 8:00 PM 511 0.01 0.00 0.00 0.00 0.00% 1,812 0 12.50%
SPY240423C00512000 4/22/2024 8:11 PM 512 0.01 0.00 0.00 0.00 0.00% 1,898 0 12.50%
SPY240423C00513000 4/22/2024 8:11 PM 513 0.01 0.00 0.00 0.00 0.00% 4,399 0 12.50%
SPY240423C00514000 4/22/2024 8:06 PM 514 0.01 0.00 0.00 0.00 0.00% 628 0 12.50%
SPY240423C00515000 4/22/2024 8:06 PM 515 0.01 0.00 0.00 0.00 0.00% 668 0 12.50%
SPY240423C00516000 4/22/2024 8:01 PM 516 0.01 0.00 0.00 0.00 0.00% 886 0 12.50%
SPY240423C00517000 4/22/2024 7:55 PM 517 0.01 0.00 0.00 0.00 0.00% 1,422 0 12.50%
SPY240423C00518000 4/22/2024 7:49 PM 518 0.01 0.00 0.00 0.00 0.00% 466 0 12.50%
SPY240423C00519000 4/22/2024 7:25 PM 519 0.01 0.00 0.00 0.00 0.00% 1,565 0 12.50%
SPY240423C00520000 4/22/2024 8:02 PM 520 0.01 0.00 0.00 0.00 0.00% 659 0 12.50%
SPY240423C00521000 4/22/2024 7:50 PM 521 0.01 0.00 0.00 0.00 0.00% 27 0 12.50%
SPY240423C00522000 4/22/2024 7:45 PM 522 0.01 0.00 0.00 0.00 0.00% 54 0 25.00%
SPY240423C00523000 4/22/2024 6:08 PM 523 0.01 0.00 0.00 0.00 0.00% 58 0 25.00%
SPY240423C00524000 4/22/2024 5:31 PM 524 0.01 0.00 0.00 0.00 0.00% 106 0 25.00%
SPY240423C00525000 4/22/2024 7:54 PM 525 0.01 0.00 0.00 0.00 0.00% 6 0 25.00%
SPY240423C00526000 4/19/2024 7:37 PM 526 0.01 0.00 0.00 0.00 0.00% 160 0 25.00%
SPY240423C00527000 4/19/2024 7:21 PM 527 0.01 0.00 0.00 0.00 0.00% 669 0 25.00%
SPY240423C00528000 4/19/2024 7:58 PM 528 0.01 0.00 0.00 0.00 0.00% 1,543 0 25.00%
SPY240423C00529000 4/19/2024 7:03 PM 529 0.01 0.00 0.00 0.00 0.00% 242 0 25.00%
SPY240423C00530000 4/22/2024 3:37 PM 530 0.01 0.00 0.00 0.00 0.00% 35 0 25.00%
SPY240423C00535000 4/19/2024 2:40 PM 535 0.01 0.00 0.00 0.00 0.00% 650 0 25.00%
SPY240423C00540000 4/19/2024 5:31 PM 540 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
SPY240423C00545000 4/19/2024 7:12 PM 545 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
SPY240423C00550000 4/16/2024 3:38 PM 550 0.01 0.00 0.00 0.00 0.00% 370 0 50.00%
SPY240423C00555000 4/18/2024 7:59 PM 555 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
SPY240423C00560000 4/16/2024 7:45 PM 560 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
SPY240423C00565000 4/16/2024 7:05 PM 565 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SPY240423C00570000 4/15/2024 6:41 PM 570 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
SPY240423C00585000 4/22/2024 7:51 PM 585 0.01 0.00 0.00 0.00 0.00% 1 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
SPY240423P00439000 4/22/2024 7:58 PM 439 0.01 0.00 0.00 0.00 0.00% 37 0 50.00%
SPY240423P00440000 4/19/2024 3:48 PM 440 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
SPY240423P00441000 4/22/2024 2:18 PM 441 0.01 0.00 0.00 0.00 0.00% 70 0 50.00%
SPY240423P00442000 4/22/2024 3:24 PM 442 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
SPY240423P00443000 4/22/2024 4:18 PM 443 0.01 0.00 0.00 0.00 0.00% 2,698 0 50.00%
SPY240423P00444000 4/22/2024 6:14 PM 444 0.01 0.00 0.00 0.00 0.00% 2,894 0 50.00%
SPY240423P00445000 4/22/2024 4:27 PM 445 0.01 0.00 0.00 0.00 0.00% 3,102 0 50.00%
SPY240423P00446000 4/22/2024 5:01 PM 446 0.01 0.00 0.00 0.00 0.00% 2,965 0 50.00%
SPY240423P00447000 4/22/2024 4:39 PM 447 0.01 0.00 0.00 0.00 0.00% 2,592 0 50.00%
SPY240423P00448000 4/22/2024 5:02 PM 448 0.01 0.00 0.00 0.00 0.00% 2,249 0 50.00%
SPY240423P00449000 4/22/2024 6:08 PM 449 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
SPY240423P00450000 4/22/2024 7:51 PM 450 0.01 0.00 0.00 0.00 0.00% 63 0 50.00%
SPY240423P00451000 4/22/2024 5:43 PM 451 0.01 0.00 0.00 0.00 0.00% 85 0 50.00%
SPY240423P00452000 4/22/2024 6:50 PM 452 0.01 0.00 0.00 0.00 0.00% 67 0 50.00%
SPY240423P00453000 4/22/2024 7:14 PM 453 0.01 0.00 0.00 0.00 0.00% 916 0 50.00%
SPY240423P00454000 4/22/2024 6:40 PM 454 0.01 0.00 0.00 0.00 0.00% 68 0 50.00%
SPY240423P00455000 4/22/2024 7:14 PM 455 0.01 0.00 0.00 0.00 0.00% 76 0 50.00%
SPY240423P00456000 4/22/2024 7:43 PM 456 0.01 0.00 0.00 0.00 0.00% 859 0 50.00%
SPY240423P00457000 4/22/2024 7:43 PM 457 0.02 0.00 0.00 0.00 0.00% 1,901 0 25.00%
SPY240423P00458000 4/22/2024 7:43 PM 458 0.01 0.00 0.00 0.00 0.00% 641 0 25.00%
SPY240423P00459000 4/22/2024 7:36 PM 459 0.01 0.00 0.00 0.00 0.00% 32 0 25.00%
SPY240423P00460000 4/22/2024 7:44 PM 460 0.01 0.00 0.00 0.00 0.00% 49 0 25.00%
SPY240423P00461000 4/22/2024 7:50 PM 461 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
SPY240423P00462000 4/19/2024 7:01 PM 462 0.05 0.00 0.00 0.00 0.00% 1,433 0 25.00%
SPY240423P00463000 4/22/2024 7:44 PM 463 0.01 0.00 0.00 0.00 0.00% 12 0 25.00%
SPY240423P00464000 4/22/2024 7:53 PM 464 0.01 0.00 0.00 0.00 0.00% 70 0 25.00%
SPY240423P00465000 4/22/2024 7:57 PM 465 0.01 0.00 0.00 0.00 0.00% 143 0 25.00%
SPY240423P00466000 4/22/2024 7:54 PM 466 0.01 0.00 0.00 0.00 0.00% 24 0 25.00%
SPY240423P00467000 4/22/2024 7:54 PM 467 0.01 0.00 0.00 0.00 0.00% 298 0 25.00%
SPY240423P00468000 4/22/2024 7:54 PM 468 0.01 0.00 0.00 0.00 0.00% 556 0 25.00%
SPY240423P00469000 4/22/2024 7:47 PM 469 0.01 0.00 0.00 0.00 0.00% 2,472 0 25.00%
SPY240423P00470000 4/22/2024 8:10 PM 470 0.01 0.00 0.00 0.00 0.00% 1,706 0 25.00%
SPY240423P00471000 4/22/2024 8:13 PM 471 0.01 0.00 0.00 0.00 0.00% 110 0 25.00%
SPY240423P00472000 4/22/2024 5:59 PM 472 0.01 0.00 0.00 0.00 0.00% 161 0 25.00%
SPY240423P00473000 4/22/2024 4:22 PM 473 0.02 0.00 0.00 0.00 0.00% 115 0 25.00%
SPY240423P00474000 4/22/2024 5:07 PM 474 0.02 0.00 0.00 0.00 0.00% 202 0 25.00%
SPY240423P00475000 4/22/2024 7:54 PM 475 0.01 0.00 0.00 0.00 0.00% 261 0 25.00%
SPY240423P00476000 4/22/2024 6:23 PM 476 0.01 0.00 0.00 0.00 0.00% 2,181 0 25.00%
SPY240423P00477000 4/22/2024 8:03 PM 477 0.01 0.00 0.00 0.00 0.00% 1,290 0 25.00%
SPY240423P00478000 4/22/2024 6:04 PM 478 0.02 0.00 0.00 0.00 0.00% 368 0 25.00%
SPY240423P00479000 4/22/2024 6:51 PM 479 0.01 0.00 0.00 0.00 0.00% 66 0 12.50%
SPY240423P00480000 4/22/2024 7:58 PM 480 0.02 0.00 0.00 0.00 0.00% 2,749 0 12.50%
SPY240423P00481000 4/22/2024 7:57 PM 481 0.02 0.00 0.00 0.00 0.00% 3,318 0 12.50%
SPY240423P00482000 4/22/2024 8:03 PM 482 0.02 0.00 0.00 0.00 0.00% 671 0 12.50%
SPY240423P00483000 4/22/2024 8:02 PM 483 0.02 0.00 0.00 0.00 0.00% 2,170 0 12.50%
SPY240423P00484000 4/22/2024 8:12 PM 484 0.01 0.00 0.00 0.00 0.00% 3,626 0 12.50%
SPY240423P00485000 4/22/2024 8:14 PM 485 0.03 0.00 0.00 0.00 0.00% 5,662 0 12.50%
SPY240423P00486000 4/22/2024 8:09 PM 486 0.02 0.00 0.00 0.00 0.00% 4,205 0 12.50%
SPY240423P00487000 4/22/2024 8:14 PM 487 0.03 0.00 0.00 0.00 0.00% 19,726 0 12.50%
SPY240423P00488000 4/22/2024 8:12 PM 488 0.03 0.00 0.00 0.00 0.00% 6,269 0 12.50%
SPY240423P00489000 4/22/2024 8:14 PM 489 0.05 0.00 0.00 0.00 0.00% 10,279 0 12.50%
SPY240423P00490000 4/22/2024 8:14 PM 490 0.07 0.00 0.00 0.00 0.00% 40,257 0 6.25%
SPY240423P00491000 4/22/2024 8:14 PM 491 0.08 0.00 0.00 0.00 0.00% 21,450 0 6.25%
SPY240423P00492000 4/22/2024 8:14 PM 492 0.13 0.00 0.00 0.00 0.00% 27,145 0 6.25%
SPY240423P00493000 4/22/2024 8:14 PM 493 0.18 0.00 0.00 0.00 0.00% 30,622 0 6.25%
SPY240423P00494000 4/22/2024 8:14 PM 494 0.26 0.00 0.00 0.00 0.00% 48,662 0 6.25%
SPY240423P00495000 4/22/2024 8:14 PM 495 0.38 0.00 0.00 0.00 0.00% 79,229 0 6.25%
SPY240423P00496000 4/22/2024 8:14 PM 496 0.54 0.00 0.00 0.00 0.00% 77,832 0 3.13%
SPY240423P00497000 4/22/2024 8:14 PM 497 0.76 0.00 0.00 0.00 0.00% 85,527 0 3.13%
SPY240423P00498000 4/22/2024 8:14 PM 498 1.05 0.00 0.00 0.00 0.00% 80,636 0 1.56%
SPY240423P00499000 4/22/2024 8:14 PM 499 1.45 0.00 0.00 0.00 0.00% 69,299 0 0.78%
SPY240423P00500000 4/22/2024 8:14 PM 500 1.93 0.00 0.00 0.00 0.00% 86,637 0 0.00%
SPY240423P00501000 4/22/2024 8:14 PM 501 2.52 0.00 0.00 0.00 0.00% 47,680 0 0.00%
SPY240423P00502000 4/22/2024 8:14 PM 502 3.22 0.00 0.00 0.00 0.00% 26,594 0 0.00%
SPY240423P00503000 4/22/2024 8:13 PM 503 3.95 0.00 0.00 0.00 0.00% 8,926 0 0.00%
SPY240423P00504000 4/22/2024 8:14 PM 504 4.84 0.00 0.00 0.00 0.00% 2,780 0 0.00%
SPY240423P00505000 4/22/2024 8:13 PM 505 5.78 0.00 0.00 0.00 0.00% 3,072 0 0.00%
SPY240423P00506000 4/22/2024 8:12 PM 506 6.77 0.00 0.00 0.00 0.00% 466 0 0.00%
SPY240423P00507000 4/22/2024 8:10 PM 507 7.70 0.00 0.00 0.00 0.00% 3,486 0 0.00%
SPY240423P00508000 4/22/2024 8:14 PM 508 8.53 0.00 0.00 0.00 0.00% 367 0 0.00%
SPY240423P00509000 4/22/2024 7:56 PM 509 9.54 0.00 0.00 0.00 0.00% 24 0 0.00%
SPY240423P00510000 4/22/2024 8:08 PM 510 10.75 0.00 0.00 0.00 0.00% 114 0 0.00%
SPY240423P00511000 4/22/2024 8:13 PM 511 11.53 0.00 0.00 0.00 0.00% 136 0 0.00%
SPY240423P00512000 4/22/2024 6:32 PM 512 9.70 0.00 0.00 0.00 0.00% 8 0 0.00%
SPY240423P00513000 4/22/2024 6:57 PM 513 11.78 0.00 0.00 0.00 0.00% 45 0 0.00%
SPY240423P00514000 4/22/2024 5:10 PM 514 15.20 0.00 0.00 0.00 0.00% 30 0 0.00%
SPY240423P00515000 4/22/2024 7:42 PM 515 15.55 0.00 0.00 0.00 0.00% 31 0 0.00%
SPY240423P00516000 4/22/2024 3:43 PM 516 19.44 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240423P00517000 4/22/2024 3:12 PM 517 20.96 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240423P00518000 4/19/2024 5:17 PM 518 20.68 0.00 0.00 0.00 0.00% 7 0 0.00%
SPY240423P00519000 4/22/2024 7:19 PM 519 18.02 0.00 0.00 0.00 0.00% 185 0 0.00%
SPY240423P00520000 4/22/2024 2:13 PM 520 22.13 0.00 0.00 0.00 0.00% 6 0 0.00%
SPY240423P00521000 4/18/2024 6:05 PM 521 22.00 0.00 0.00 0.00 0.00% 5 0 0.00%
SPY240423P00522000 4/22/2024 1:46 PM 522 24.55 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423P00523000 4/22/2024 1:40 PM 523 26.00 0.00 0.00 0.00 0.00% 2 0 0.00%
SPY240423P00524000 4/17/2024 8:11 PM 524 23.27 0.00 0.00 0.00 0.00% 2,058 0 0.00%
SPY240423P00525000 4/15/2024 6:28 PM 525 19.75 0.00 0.00 0.00 0.00% 3 0 0.00%
SPY240423P00526000 4/17/2024 8:04 PM 526 25.49 0.00 0.00 0.00 0.00% 34 0 0.00%
SPY240423P00527000 4/17/2024 7:09 PM 527 25.97 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240423P00528000 4/22/2024 2:23 PM 528 31.30 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423P00529000 4/17/2024 3:55 PM 529 27.23 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423P00530000 4/22/2024 2:34 PM 530 33.27 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423P00545000 4/22/2024 3:24 PM 545 49.17 0.00 0.00 0.00 0.00% 1 0 0.00%
SPY240423P00550000 4/11/2024 2:03 PM 550 36.27 0.00 0.00 0.00 0.00% - 0 0.00%
SPY240423P00575000 4/11/2024 2:04 PM 575 61.20 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers