SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708C00400000 | 2024-06-27 3:58PM EDT | 400.00 | 146.52 | 153.13 | 153.50 | 0.00 | - | - | 2 | 0.00% |
| SPY240708C00450000 | 2024-07-05 10:42AM EDT | 450.00 | 102.49 | 103.12 | 103.50 | +7.30 | +7.67% | 1 | 2 | 0.00% |
| SPY240708C00470000 | 2024-07-01 3:16PM EDT | 470.00 | 75.45 | 83.11 | 83.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240708C00481000 | 2024-06-28 12:02PM EDT | 481.00 | 67.45 | 72.16 | 72.48 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240708C00505000 | 2024-06-27 10:14AM EDT | 505.00 | 42.60 | 48.17 | 48.49 | 0.00 | - | - | 1 | 0.00% |
| SPY240708C00510000 | 2024-07-05 11:36AM EDT | 510.00 | 42.96 | 43.12 | 43.51 | +6.66 | +18.35% | 4 | 2 | 25.78% |
| SPY240708C00520000 | 2024-07-02 10:51AM EDT | 520.00 | 26.26 | 33.13 | 33.51 | 0.00 | - | 2 | 15 | 19.53% |
| SPY240708C00529000 | 2024-06-26 10:44AM EDT | 529.00 | 16.63 | 24.14 | 24.51 | 0.00 | - | - | 10 | 14.84% |
| SPY240708C00530000 | 2024-07-05 11:50AM EDT | 530.00 | 23.70 | 23.24 | 23.57 | +2.60 | +12.32% | 7 | 34 | 19.43% |
| SPY240708C00532000 | 2024-06-25 4:13PM EDT | 532.00 | 14.52 | 21.19 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00533000 | 2024-07-03 12:51PM EDT | 533.00 | 18.40 | 20.18 | 20.55 | 0.00 | - | 1 | 11 | 16.31% |
| SPY240708C00534000 | 2024-07-01 1:44PM EDT | 534.00 | 12.00 | 19.22 | 19.57 | 0.00 | - | 3 | 3 | 16.50% |
| SPY240708C00535000 | 2024-07-03 12:48PM EDT | 535.00 | 16.22 | 18.19 | 18.52 | 0.00 | - | 10 | 32 | 12.89% |
| SPY240708C00536000 | 2024-07-05 10:45AM EDT | 536.00 | 16.64 | 17.18 | 17.53 | +2.50 | +17.68% | 4 | 32 | 13.09% |
| SPY240708C00537000 | 2024-07-05 10:26AM EDT | 537.00 | 15.97 | 16.18 | 16.53 | +2.92 | +22.38% | 4 | 40 | 12.50% |
| SPY240708C00538000 | 2024-07-05 11:49AM EDT | 538.00 | 15.69 | 15.17 | 15.52 | +4.94 | +45.95% | 4 | 56 | 11.04% |
| SPY240708C00539000 | 2024-07-05 9:45AM EDT | 539.00 | 13.53 | 14.29 | 14.40 | +0.76 | +5.95% | 7 | 555 | 0.00% |
| SPY240708C00540000 | 2024-07-05 12:40PM EDT | 540.00 | 13.57 | 13.29 | 13.43 | +1.53 | +12.71% | 34 | 737 | 0.00% |
| SPY240708C00541000 | 2024-07-05 12:12PM EDT | 541.00 | 12.61 | 12.28 | 12.39 | +2.21 | +21.25% | 46 | 261 | 0.00% |
| SPY240708C00542000 | 2024-07-05 11:42AM EDT | 542.00 | 11.49 | 11.28 | 11.40 | +1.66 | +16.89% | 67 | 745 | 0.00% |
| SPY240708C00543000 | 2024-07-05 12:14PM EDT | 543.00 | 10.70 | 10.29 | 10.41 | +1.82 | +20.50% | 121 | 686 | 0.00% |
| SPY240708C00544000 | 2024-07-05 12:37PM EDT | 544.00 | 9.37 | 9.31 | 9.44 | +1.48 | +18.76% | 77 | 1,082 | 0.00% |
| SPY240708C00545000 | 2024-07-05 12:40PM EDT | 545.00 | 8.58 | 8.30 | 8.42 | +1.64 | +23.63% | 314 | 1,681 | 0.00% |
| SPY240708C00546000 | 2024-07-05 12:30PM EDT | 546.00 | 7.65 | 7.32 | 7.43 | +1.62 | +26.87% | 330 | 1,837 | 0.00% |
| SPY240708C00547000 | 2024-07-05 12:40PM EDT | 547.00 | 6.61 | 6.49 | 6.51 | +1.46 | +28.35% | 414 | 2,737 | 4.49% |
| SPY240708C00548000 | 2024-07-05 12:42PM EDT | 548.00 | 5.53 | 5.47 | 5.56 | +1.25 | +29.21% | 799 | 2,965 | 5.52% |
| SPY240708C00549000 | 2024-07-05 12:34PM EDT | 549.00 | 4.68 | 4.47 | 4.56 | +1.23 | +35.65% | 2,105 | 2,679 | 4.69% |
| SPY240708C00550000 | 2024-07-05 12:43PM EDT | 550.00 | 3.63 | 3.64 | 3.73 | +0.88 | +30.66% | 5,021 | 4,199 | 5.57% |
| SPY240708C00551000 | 2024-07-05 12:42PM EDT | 551.00 | 2.82 | 2.80 | 2.84 | +0.72 | +34.29% | 13,381 | 3,736 | 5.16% |
| SPY240708C00552000 | 2024-07-05 12:44PM EDT | 552.00 | 2.03 | 2.01 | 2.04 | +0.47 | +30.13% | 43,868 | 2,994 | 4.90% |
| SPY240708C00553000 | 2024-07-05 12:44PM EDT | 553.00 | 1.40 | 1.37 | 1.38 | +0.32 | +29.63% | 57,613 | 9,666 | 4.80% |
| SPY240708C00554000 | 2024-07-05 12:44PM EDT | 554.00 | 0.88 | 0.87 | 0.88 | +0.13 | +17.33% | 32,474 | 3,214 | 4.80% |
| SPY240708C00555000 | 2024-07-05 12:44PM EDT | 555.00 | 0.50 | 0.50 | 0.51 | +0.04 | +8.33% | 21,572 | 13,944 | 4.75% |
| SPY240708C00556000 | 2024-07-05 12:44PM EDT | 556.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 10,912 | 3,023 | 4.79% |
| SPY240708C00557000 | 2024-07-05 12:44PM EDT | 557.00 | 0.14 | 0.13 | 0.14 | -0.02 | -13.33% | 8,646 | 2,384 | 4.80% |
| SPY240708C00558000 | 2024-07-05 12:43PM EDT | 558.00 | 0.06 | 0.07 | 0.07 | -0.03 | -27.27% | 5,108 | 1,252 | 4.91% |
| SPY240708C00559000 | 2024-07-05 12:41PM EDT | 559.00 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 3,116 | 658 | 5.37% |
| SPY240708C00560000 | 2024-07-05 12:44PM EDT | 560.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 2,719 | 3,474 | 5.67% |
| SPY240708C00561000 | 2024-07-05 12:37PM EDT | 561.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 333 | 742 | 5.96% |
| SPY240708C00562000 | 2024-07-05 11:15AM EDT | 562.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 435 | 1,270 | 6.64% |
| SPY240708C00563000 | 2024-07-05 12:20PM EDT | 563.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 127 | 170 | 7.33% |
| SPY240708C00564000 | 2024-07-05 12:37PM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 491 | 340 | 3.13% |
| SPY240708C00565000 | 2024-07-05 12:14PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 189 | 520 | 8.01% |
| SPY240708C00570000 | 2024-07-05 12:00PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 673 | 10.94% |
| SPY240708C00575000 | 2024-07-05 12:01PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 110 | 13.67% |
| SPY240708C00580000 | 2024-07-05 11:05AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 148 | 16.41% |
| SPY240708C00585000 | 2024-07-01 10:51AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 12.50% |
| SPY240708C00590000 | 2024-06-25 2:31PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 21.88% |
| SPY240708C00595000 | 2024-07-05 9:51AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 24.22% |
| SPY240708C00600000 | 2024-06-28 3:28PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 26.95% |
| SPY240708C00605000 | 2024-06-27 12:49PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 29.30% |
| SPY240708C00615000 | 2024-07-03 12:58PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 34.38% |
| SPY240708C00620000 | 2024-07-03 12:57PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 43 | 36.72% |
PutsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00390000 | 2024-07-02 2:48PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 98.44% |
| SPY240708P00400000 | 2024-06-26 11:07AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 93.75% |
| SPY240708P00440000 | 2024-06-27 2:14PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 271 | 67.19% |
| SPY240708P00445000 | 2024-07-01 10:27AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 64.06% |
| SPY240708P00450000 | 2024-06-27 11:40AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 60.94% |
| SPY240708P00455000 | 2024-07-03 1:02PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 57.81% |
| SPY240708P00460000 | 2024-07-03 12:15PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 451 | 54.69% |
| SPY240708P00465000 | 2024-07-02 3:21PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 52 | 51.56% |
| SPY240708P00466000 | 2024-07-02 3:39PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 156 | 51.56% |
| SPY240708P00469000 | 2024-06-28 12:18PM EDT | 469.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 246 | 246 | 50.00% |
| SPY240708P00470000 | 2024-07-01 12:43PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 40 | 51.56% |
| SPY240708P00471000 | 2024-06-28 12:04PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 45 | 51.56% |
| SPY240708P00473000 | 2024-06-27 10:58AM EDT | 473.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 277 | 50.00% |
| SPY240708P00475000 | 2024-07-01 11:30AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 561 | 166 | 48.44% |
| SPY240708P00476000 | 2024-07-03 11:40AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 201 | 48.44% |
| SPY240708P00477000 | 2024-07-03 11:53AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 431 | 47.66% |
| SPY240708P00478000 | 2024-07-01 11:32AM EDT | 478.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 520 | 46.88% |
| SPY240708P00479000 | 2024-07-03 12:05PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 653 | 46.09% |
| SPY240708P00481000 | 2024-06-26 11:54AM EDT | 481.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 100 | 45.31% |
| SPY240708P00483000 | 2024-07-03 1:12PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 202 | 43.75% |
| SPY240708P00484000 | 2024-07-03 12:54PM EDT | 484.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 42.97% |
| SPY240708P00485000 | 2024-07-03 12:54PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 678 | 42.19% |
| SPY240708P00486000 | 2024-07-03 1:07PM EDT | 486.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 332 | 42.19% |
| SPY240708P00488000 | 2024-07-03 12:47PM EDT | 488.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 474 | 1,129 | 40.63% |
| SPY240708P00489000 | 2024-07-03 12:46PM EDT | 489.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 715 | 39.84% |
| SPY240708P00490000 | 2024-07-03 12:51PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 542 | 1,589 | 39.84% |
| SPY240708P00492000 | 2024-07-02 12:32PM EDT | 492.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 38.28% |
| SPY240708P00496000 | 2024-07-03 12:08PM EDT | 496.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 223 | 297 | 35.94% |
| SPY240708P00497000 | 2024-07-05 9:52AM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 17 | 35.16% |
| SPY240708P00498000 | 2024-07-01 12:08PM EDT | 498.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 122 | 34.38% |
| SPY240708P00499000 | 2024-06-27 2:31PM EDT | 499.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 200 | 34.38% |
| SPY240708P00500000 | 2024-07-05 9:44AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 594 | 33.59% |
| SPY240708P00505000 | 2024-07-05 12:43PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 1,601 | 30.47% |
| SPY240708P00510000 | 2024-07-05 12:44PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 1,419 | 1,092 | 29.30% |
| SPY240708P00515000 | 2024-07-05 10:39AM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 8,146 | 26.17% |
| SPY240708P00520000 | 2024-07-05 11:58AM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 6,939 | 23.05% |
| SPY240708P00525000 | 2024-07-05 11:56AM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 711 | 19.92% |
| SPY240708P00526000 | 2024-07-05 12:40PM EDT | 526.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 50 | 1,429 | 19.34% |
| SPY240708P00527000 | 2024-07-05 12:43PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 91 | 1,560 | 18.56% |
| SPY240708P00528000 | 2024-07-05 10:22AM EDT | 528.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 389 | 17.97% |
| SPY240708P00529000 | 2024-07-05 11:07AM EDT | 529.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 524 | 995 | 17.38% |
| SPY240708P00530000 | 2024-07-05 12:41PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 42 | 2,076 | 16.60% |
| SPY240708P00531000 | 2024-07-05 12:41PM EDT | 531.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 713 | 16.02% |
| SPY240708P00532000 | 2024-07-05 12:41PM EDT | 532.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 84 | 772 | 16.21% |
| SPY240708P00533000 | 2024-07-05 12:16PM EDT | 533.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 539 | 1,900 | 15.53% |
| SPY240708P00534000 | 2024-07-05 12:26PM EDT | 534.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 237 | 1,930 | 14.84% |
| SPY240708P00535000 | 2024-07-05 12:16PM EDT | 535.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 219 | 3,240 | 14.75% |
| SPY240708P00536000 | 2024-07-05 12:27PM EDT | 536.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 462 | 1,924 | 13.48% |
| SPY240708P00537000 | 2024-07-05 12:14PM EDT | 537.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 384 | 1,935 | 12.79% |
| SPY240708P00538000 | 2024-07-05 12:27PM EDT | 538.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 941 | 2,841 | 12.11% |
| SPY240708P00539000 | 2024-07-05 12:43PM EDT | 539.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,242 | 1,473 | 11.43% |
| SPY240708P00540000 | 2024-07-05 12:36PM EDT | 540.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 2,702 | 7,905 | 11.13% |
| SPY240708P00541000 | 2024-07-05 12:36PM EDT | 541.00 | 0.04 | 0.03 | 0.04 | -0.08 | -72.73% | 241 | 1,839 | 10.45% |
| SPY240708P00542000 | 2024-07-05 12:38PM EDT | 542.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,412 | 2,963 | 10.06% |
| SPY240708P00543000 | 2024-07-05 12:40PM EDT | 543.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 4,375 | 3,146 | 9.33% |
| SPY240708P00544000 | 2024-07-05 12:43PM EDT | 544.00 | 0.06 | 0.05 | 0.06 | -0.16 | -76.19% | 3,691 | 2,605 | 8.84% |
| SPY240708P00545000 | 2024-07-05 12:42PM EDT | 545.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 8,917 | 6,086 | 8.25% |
| SPY240708P00546000 | 2024-07-05 12:44PM EDT | 546.00 | 0.08 | 0.07 | 0.08 | -0.28 | -80.00% | 7,647 | 3,604 | 7.67% |
| SPY240708P00547000 | 2024-07-05 12:43PM EDT | 547.00 | 0.09 | 0.09 | 0.10 | -0.39 | -79.59% | 13,956 | 4,519 | 7.13% |
| SPY240708P00548000 | 2024-07-05 12:43PM EDT | 548.00 | 0.15 | 0.13 | 0.14 | -0.47 | -78.33% | 12,192 | 3,087 | 6.76% |
| SPY240708P00549000 | 2024-07-05 12:43PM EDT | 549.00 | 0.21 | 0.19 | 0.20 | -0.62 | -74.70% | 11,697 | 3,351 | 6.41% |
| SPY240708P00550000 | 2024-07-05 12:44PM EDT | 550.00 | 0.31 | 0.31 | 0.32 | -0.80 | -72.07% | 29,661 | 4,225 | 6.26% |
| SPY240708P00551000 | 2024-07-05 12:44PM EDT | 551.00 | 0.46 | 0.46 | 0.47 | -1.00 | -68.03% | 42,322 | 1,346 | 5.96% |
| SPY240708P00552000 | 2024-07-05 12:44PM EDT | 552.00 | 0.71 | 0.70 | 0.71 | -1.20 | -63.16% | 45,423 | 899 | 5.76% |
| SPY240708P00553000 | 2024-07-05 12:44PM EDT | 553.00 | 1.08 | 1.06 | 1.07 | -1.41 | -56.63% | 31,218 | 368 | 5.66% |
| SPY240708P00554000 | 2024-07-05 12:44PM EDT | 554.00 | 1.54 | 1.53 | 1.54 | -1.54 | -50.00% | 5,928 | 724 | 5.52% |
| SPY240708P00555000 | 2024-07-05 12:43PM EDT | 555.00 | 2.17 | 2.18 | 2.23 | -1.75 | -44.53% | 2,611 | 78 | 5.85% |
| SPY240708P00558000 | 2024-07-05 12:15PM EDT | 558.00 | 4.47 | 4.60 | 4.91 | -1.92 | -30.05% | 39 | 52 | 8.01% |
| SPY240708P00560000 | 2024-07-05 12:43PM EDT | 560.00 | 6.77 | 6.58 | 6.89 | -1.91 | -22.00% | 42 | 8 | 10.06% |
| SPY240708P00615000 | 2024-06-26 3:26PM EDT | 615.00 | 70.44 | 61.55 | 61.91 | 0.00 | - | - | 0 | 54.35% |
© 2024 Yahoo. All rights reserved.