NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

527.37 +4.76 (+0.91%)
At close: May 31 at 4:00 PM EDT
528.22 +0.85 (+0.16%)
After hours: May 31 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240603C00451000 5/31/2024 7:31 PM 451 71.17 76.07 76.95 -0.46 -0.64% 50 1 76.37%
SPY240603C00454000 5/30/2024 3:21 PM 454 69.99 73.08 73.97 0.00 0.00% 15 64 74.61%
SPY240603C00455000 5/31/2024 2:19 PM 455 66.00 72.08 72.93 -10.84 -14.11% 4 1 72.27%
SPY240603C00460000 5/31/2024 3:52 PM 460 59.96 67.08 67.97 -4.81 -7.43% 7 7 68.85%
SPY240603C00465000 5/23/2024 1:44 PM 465 59.98 62.08 62.94 -6.86 -10.26% 49 1 63.18%
SPY240603C00466000 5/29/2024 4:19 PM 466 60.87 61.08 61.94 0.00 0.00% - 1 62.21%
SPY240603C00468000 5/23/2024 1:44 PM 468 63.84 59.08 59.94 0.00 0.00% - 1 60.35%
SPY240603C00472000 5/31/2024 4:13 PM 472 47.37 55.08 55.94 -7.64 -13.89% 1 1 56.64%
SPY240603C00473000 5/31/2024 2:44 PM 473 47.51 54.08 54.94 -6.03 -11.26% 1 2 55.66%
SPY240603C00475000 5/29/2024 4:22 PM 475 52.08 52.08 52.94 0.00 0.00% 1 1 53.81%
SPY240603C00480000 5/31/2024 2:56 PM 480 41.00 47.08 47.94 -4.02 -8.93% 4 9 62.45%
SPY240603C00481000 5/22/2024 1:40 PM 481 50.77 46.08 46.98 0.00 0.00% - 1 62.16%
SPY240603C00485000 5/31/2024 6:54 PM 485 36.10 42.08 42.95 -8.88 -19.74% 270 1 57.03%
SPY240603C00490000 5/23/2024 5:18 PM 490 40.25 37.08 37.95 0.00 0.00% - 3 51.37%
SPY240603C00494000 5/31/2024 5:17 PM 494 26.65 33.08 33.95 -4.32 -13.95% 2 2 46.83%
SPY240603C00495000 5/31/2024 4:16 PM 495 23.93 32.08 32.95 -8.12 -25.34% 202 212 45.68%
SPY240603C00499000 5/23/2024 1:44 PM 499 32.94 28.08 28.97 0.00 0.00% - 1 41.41%
SPY240603C00500000 5/31/2024 8:06 PM 500 27.48 27.09 27.99 1.61 6.22% 18 1,005 40.55%
SPY240603C00505000 5/31/2024 7:27 PM 505 17.87 22.09 22.96 -3.98 -18.22% 5 1 34.20%
SPY240603C00510000 5/31/2024 7:53 PM 510 16.25 17.09 17.96 1.25 8.33% 2,020 74 28.17%
SPY240603C00511000 5/31/2024 7:59 PM 511 15.56 16.09 16.96 -1.84 -10.57% 37 2 26.95%
SPY240603C00512000 5/31/2024 8:04 PM 512 15.45 15.09 15.96 2.70 21.18% 55 24 25.71%
SPY240603C00513000 5/31/2024 8:14 PM 513 14.42 14.10 14.96 3.22 28.75% 204 822 24.46%
SPY240603C00514000 5/31/2024 8:11 PM 514 13.34 13.10 13.96 4.21 46.11% 499 105 23.22%
SPY240603C00515000 5/31/2024 8:14 PM 515 12.27 12.10 12.97 3.97 47.83% 715 42 22.05%
SPY240603C00516000 5/31/2024 8:04 PM 516 11.10 11.10 11.97 3.85 53.10% 1,225 79 20.75%
SPY240603C00517000 5/31/2024 7:48 PM 517 10.30 10.12 11.00 2.77 36.79% 2,122 102 19.75%
SPY240603C00518000 5/31/2024 8:14 PM 518 9.48 9.51 9.68 3.87 68.98% 5,682 123 14.99%
SPY240603C00519000 5/31/2024 8:13 PM 519 8.36 8.52 8.69 3.44 69.92% 26,793 101 13.89%
SPY240603C00520000 5/31/2024 8:14 PM 520 7.40 7.54 7.70 3.82 106.70% 65,780 465 12.77%
SPY240603C00521000 5/31/2024 8:14 PM 521 6.50 6.57 6.72 3.57 121.84% 98,863 266 11.72%
SPY240603C00522000 5/31/2024 8:14 PM 522 5.68 5.61 5.76 3.33 141.70% 104,569 1,357 10.77%
SPY240603C00523000 5/31/2024 8:14 PM 523 4.75 4.68 4.82 2.93 160.99% 105,085 3,305 9.89%
SPY240603C00524000 5/31/2024 8:14 PM 524 3.76 3.79 3.93 2.38 172.46% 100,354 5,414 9.22%
SPY240603C00525000 5/31/2024 8:14 PM 525 2.99 2.95 3.04 1.95 187.50% 99,951 8,759 8.30%
SPY240603C00526000 5/31/2024 8:14 PM 526 2.17 2.19 2.24 1.42 189.33% 70,575 4,027 7.63%
SPY240603C00527000 5/31/2024 8:14 PM 527 1.55 1.54 1.57 1.02 192.45% 44,783 4,056 7.22%
SPY240603C00528000 5/31/2024 8:14 PM 528 0.99 0.98 1.01 0.65 191.18% 41,754 3,703 6.81%
SPY240603C00529000 5/31/2024 8:14 PM 529 0.58 0.56 0.58 0.35 152.17% 33,593 3,189 6.42%
SPY240603C00530000 5/31/2024 8:14 PM 530 0.28 0.27 0.29 0.13 86.67% 36,091 7,333 6.07%
SPY240603C00531000 5/31/2024 8:14 PM 531 0.13 0.12 0.13 0.04 44.44% 11,118 3,141 5.86%
SPY240603C00532000 5/31/2024 8:14 PM 532 0.05 0.04 0.05 -0.01 -16.67% 6,662 2,424 5.67%
SPY240603C00533000 5/31/2024 8:14 PM 533 0.03 0.02 0.03 -0.01 -25.00% 8,276 2,566 6.06%
SPY240603C00534000 5/31/2024 8:13 PM 534 0.02 0.01 0.02 -0.01 -33.33% 2,104 2,309 6.54%
SPY240603C00535000 5/31/2024 8:14 PM 535 0.01 0.00 0.01 0.00 0.00% 1,792 2,783 6.64%
SPY240603C00536000 5/31/2024 8:06 PM 536 0.01 0.00 0.01 -0.02 -66.67% 1,990 3,080 7.42%
SPY240603C00537000 5/31/2024 7:57 PM 537 0.01 0.00 0.01 -0.01 -50.00% 269 2,033 8.20%
SPY240603C00538000 5/31/2024 7:57 PM 538 0.01 0.00 0.01 0.00 0.00% 61 4,001 8.99%
SPY240603C00539000 5/31/2024 8:01 PM 539 0.01 0.00 0.01 0.00 0.00% 47 1,007 9.77%
SPY240603C00540000 5/31/2024 7:59 PM 540 0.01 0.00 0.01 0.00 0.00% 53 2,365 10.35%
SPY240603C00541000 5/30/2024 7:20 PM 541 0.01 0.00 0.01 -0.01 -50.00% 1 417 11.13%
SPY240603C00542000 5/31/2024 7:44 PM 542 0.01 0.00 0.01 0.00 0.00% 29 327 11.91%
SPY240603C00543000 5/31/2024 2:45 PM 543 0.01 0.00 0.01 0.00 0.00% 9 1,377 12.50%
SPY240603C00544000 5/31/2024 7:58 PM 544 0.01 0.00 0.01 0.00 0.00% 8 2,220 13.28%
SPY240603C00545000 5/31/2024 4:05 PM 545 0.01 0.00 0.01 0.00 0.00% 12 3,602 14.06%
SPY240603C00546000 5/31/2024 7:44 PM 546 0.01 0.00 0.01 -0.01 -50.00% 1 149 14.65%
SPY240603C00547000 5/30/2024 6:28 PM 547 0.01 0.00 0.01 0.00 0.00% 50 52 15.24%
SPY240603C00548000 5/29/2024 3:06 PM 548 0.02 0.00 0.01 0.00 0.00% 2 102 16.02%
SPY240603C00549000 5/29/2024 7:43 PM 549 0.02 0.00 0.01 0.00 0.00% 20 22 16.80%
SPY240603C00550000 5/30/2024 7:33 PM 550 0.01 0.00 0.01 0.00 0.00% 38 1,142 17.19%
SPY240603C00555000 5/29/2024 2:49 PM 555 0.01 0.00 0.01 0.00 0.00% 192 238 20.70%
SPY240603C00560000 5/28/2024 7:57 PM 560 0.01 0.00 0.01 0.00 0.00% 1,121 5,619 23.83%
SPY240603C00565000 5/28/2024 5:06 PM 565 0.02 0.00 0.01 0.00 0.00% 385 425 26.95%
SPY240603C00570000 5/24/2024 7:52 PM 570 0.01 0.00 0.01 0.00 0.00% 3 148 30.47%
SPY240603C00575000 5/24/2024 1:30 PM 575 0.01 0.00 0.01 0.00 0.00% 5 5 33.20%
SPY240603C00580000 5/28/2024 1:30 PM 580 0.01 0.00 0.01 0.00 0.00% 1 275 35.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240603P00451000 5/30/2024 7:33 PM 451 0.01 0.00 0.01 0.00 0.00% 3 288 54.69%
SPY240603P00452000 5/24/2024 2:20 PM 452 0.04 0.00 0.01 0.00 0.00% 10 10 53.13%
SPY240603P00453000 5/30/2024 7:53 PM 453 0.01 0.00 0.01 0.00 0.00% 100 103 53.13%
SPY240603P00454000 5/30/2024 5:37 PM 454 0.01 0.00 0.01 0.00 0.00% 211 219 51.56%
SPY240603P00455000 5/30/2024 7:41 PM 455 0.01 0.00 0.01 0.00 0.00% 466 739 51.56%
SPY240603P00456000 5/30/2024 7:43 PM 456 0.01 0.00 0.01 0.00 0.00% 816 396 51.56%
SPY240603P00457000 5/30/2024 2:37 PM 457 0.01 0.00 0.01 0.00 0.00% 1,050 476 50.00%
SPY240603P00459000 5/30/2024 8:08 PM 459 0.01 0.00 0.01 0.00 0.00% 10 10 51.56%
SPY240603P00460000 5/30/2024 2:49 PM 460 0.02 0.00 0.01 0.00 0.00% 1 202 50.78%
SPY240603P00461000 5/29/2024 3:43 PM 461 0.02 0.00 0.01 0.00 0.00% 331 0 50.00%
SPY240603P00462000 5/30/2024 7:51 PM 462 0.02 0.00 0.01 0.00 0.00% 50 205 49.22%
SPY240603P00463000 5/29/2024 4:58 PM 463 0.02 0.00 0.01 0.00 0.00% - 0 48.44%
SPY240603P00464000 5/29/2024 3:58 PM 464 0.02 0.00 0.01 0.00 0.00% 300 0 47.66%
SPY240603P00465000 5/29/2024 4:33 PM 465 0.02 0.00 0.01 0.00 0.00% - 0 46.88%
SPY240603P00466000 5/29/2024 4:44 PM 466 0.02 0.00 0.01 0.00 0.00% 750 0 46.88%
SPY240603P00467000 5/29/2024 7:34 PM 467 0.01 0.00 0.01 0.00 0.00% - 0 46.09%
SPY240603P00468000 5/29/2024 6:59 PM 468 0.03 0.00 0.01 0.00 0.00% 964 0 45.31%
SPY240603P00469000 5/29/2024 7:01 PM 469 0.01 0.00 0.01 0.00 0.00% 150 0 44.53%
SPY240603P00470000 5/30/2024 2:46 PM 470 0.02 0.00 0.01 0.00 0.00% 1 362 43.75%
SPY240603P00471000 5/29/2024 7:28 PM 471 0.02 0.00 0.01 0.00 0.00% - 0 42.97%
SPY240603P00472000 5/31/2024 1:56 PM 472 0.01 0.00 0.01 -0.01 -50.00% 1 0 42.19%
SPY240603P00473000 5/29/2024 1:35 PM 473 0.02 0.00 0.01 0.00 0.00% 1 0 41.41%
SPY240603P00474000 5/29/2024 7:35 PM 474 0.03 0.00 0.00 0.00 0.00% - 0 25.00%
SPY240603P00475000 5/23/2024 7:00 PM 475 0.08 0.00 0.01 0.00 0.00% - 0 39.84%
SPY240603P00476000 5/29/2024 7:56 PM 476 0.02 0.00 0.01 0.00 0.00% 5 0 39.06%
SPY240603P00477000 5/31/2024 1:46 PM 477 0.01 0.00 0.01 -0.02 -66.67% 2 0 38.28%
SPY240603P00478000 5/28/2024 7:55 PM 478 0.03 0.00 0.01 0.00 0.00% 201 0 37.50%
SPY240603P00479000 5/31/2024 7:59 PM 479 0.01 0.00 0.01 -0.01 -50.00% 281 0 36.72%
SPY240603P00480000 5/31/2024 7:59 PM 480 0.01 0.00 0.01 -0.01 -50.00% 384 0 35.94%
SPY240603P00481000 5/31/2024 8:04 PM 481 0.01 0.00 0.01 -0.02 -66.67% 30 0 35.16%
SPY240603P00482000 5/31/2024 7:48 PM 482 0.01 0.00 0.01 -0.01 -50.00% 300 136 34.77%
SPY240603P00483000 5/31/2024 7:48 PM 483 0.01 0.00 0.01 -0.01 -50.00% 6 861 33.99%
SPY240603P00484000 5/31/2024 7:45 PM 484 0.02 0.00 0.01 0.00 0.00% 1 133 33.20%
SPY240603P00485000 5/31/2024 7:58 PM 485 0.01 0.00 0.01 -0.01 -50.00% 4 293 32.81%
SPY240603P00486000 5/31/2024 7:58 PM 486 0.01 0.01 0.02 -0.11 -91.67% 3,013 0 33.99%
SPY240603P00487000 5/31/2024 7:48 PM 487 0.02 0.01 0.02 0.00 0.00% 6,123 176 33.20%
SPY240603P00488000 5/31/2024 7:44 PM 488 0.02 0.01 0.02 0.00 0.00% 2,691 877 32.42%
SPY240603P00489000 5/31/2024 7:42 PM 489 0.01 0.01 0.02 -0.01 -50.00% 408 174 31.64%
SPY240603P00490000 5/31/2024 8:12 PM 490 0.01 0.01 0.02 -0.01 -50.00% 318 0 30.86%
SPY240603P00491000 5/31/2024 8:09 PM 491 0.01 0.01 0.02 -0.02 -66.67% 88 0 30.08%
SPY240603P00492000 5/31/2024 8:06 PM 492 0.02 0.01 0.02 0.00 0.00% 7 0 29.49%
SPY240603P00493000 5/31/2024 8:01 PM 493 0.01 0.01 0.02 -0.01 -50.00% 5 0 28.71%
SPY240603P00494000 5/31/2024 8:03 PM 494 0.01 0.01 0.02 -0.02 -66.67% 41 86 27.93%
SPY240603P00495000 5/31/2024 7:00 PM 495 0.01 0.01 0.02 -0.02 -66.67% 12 78 27.15%
SPY240603P00496000 5/31/2024 5:53 PM 496 0.02 0.01 0.02 0.00 0.00% 24 190 26.37%
SPY240603P00497000 5/31/2024 7:09 PM 497 0.01 0.01 0.02 -0.02 -66.67% 5 2,127 25.59%
SPY240603P00498000 5/31/2024 6:20 PM 498 0.01 0.01 0.02 -0.01 -50.00% 11 133 24.81%
SPY240603P00499000 5/30/2024 2:47 PM 499 0.02 0.01 0.02 -0.01 -33.33% 1 912 24.02%
SPY240603P00500000 5/31/2024 7:59 PM 500 0.01 0.01 0.02 -0.02 -66.67% 305 2,853 23.24%
SPY240603P00505000 5/31/2024 8:03 PM 505 0.01 0.01 0.02 -0.03 -75.00% 8,113 1,599 19.34%
SPY240603P00510000 5/31/2024 8:14 PM 510 0.02 0.01 0.02 -0.05 -71.43% 7,607 4,852 15.43%
SPY240603P00511000 5/31/2024 7:57 PM 511 0.01 0.01 0.02 -0.07 -87.50% 2,413 416 14.65%
SPY240603P00512000 5/31/2024 8:08 PM 512 0.02 0.01 0.02 -0.08 -80.00% 7,988 1,021 13.87%
SPY240603P00513000 5/31/2024 8:14 PM 513 0.02 0.01 0.02 -0.11 -84.62% 10,967 1,083 13.09%
SPY240603P00514000 5/31/2024 8:14 PM 514 0.02 0.02 0.03 -0.18 -90.00% 7,912 713 12.89%
SPY240603P00515000 5/31/2024 8:14 PM 515 0.03 0.02 0.03 -0.24 -88.89% 21,941 3,942 12.01%
SPY240603P00516000 5/31/2024 8:14 PM 516 0.03 0.02 0.03 -0.36 -92.31% 32,152 2,045 11.23%
SPY240603P00517000 5/31/2024 8:14 PM 517 0.04 0.03 0.04 -0.50 -92.59% 33,638 1,558 10.79%
SPY240603P00518000 5/31/2024 8:14 PM 518 0.05 0.04 0.05 -0.67 -93.06% 61,643 1,396 10.25%
SPY240603P00519000 5/31/2024 8:14 PM 519 0.05 0.05 0.06 -0.92 -94.85% 84,127 12,220 9.62%
SPY240603P00520000 5/31/2024 8:14 PM 520 0.07 0.06 0.07 -1.21 -94.53% 104,968 5,770 8.94%
SPY240603P00521000 5/31/2024 8:14 PM 521 0.09 0.09 0.10 -1.56 -94.55% 87,287 2,611 8.52%
SPY240603P00522000 5/31/2024 8:14 PM 522 0.14 0.13 0.14 -1.92 -93.20% 70,153 3,268 8.06%
SPY240603P00523000 5/31/2024 8:14 PM 523 0.20 0.19 0.20 -2.36 -92.19% 59,820 3,208 7.59%
SPY240603P00524000 5/31/2024 8:14 PM 524 0.29 0.29 0.30 -2.85 -90.76% 42,043 6,614 7.24%
SPY240603P00525000 5/31/2024 8:14 PM 525 0.45 0.44 0.46 -3.30 -88.00% 38,571 3,098 6.93%
SPY240603P00526000 5/31/2024 8:14 PM 526 0.70 0.67 0.69 -3.78 -84.38% 19,846 2,760 6.60%
SPY240603P00527000 5/31/2024 8:14 PM 527 1.03 1.00 1.02 -4.22 -80.38% 12,730 1,884 6.28%
SPY240603P00528000 5/31/2024 8:14 PM 528 1.50 1.43 1.47 -4.63 -75.53% 4,928 1,277 5.91%
SPY240603P00529000 5/31/2024 8:14 PM 529 2.11 1.98 2.06 -4.46 -67.88% 994 387 5.49%
SPY240603P00530000 5/31/2024 8:14 PM 530 2.85 2.67 2.79 -4.65 -62.00% 1,374 249 4.96%
SPY240603P00531000 5/31/2024 8:12 PM 531 3.84 3.52 3.68 -4.66 -54.82% 752 171 4.69%
SPY240603P00532000 5/31/2024 5:43 PM 532 7.88 4.15 5.02 -1.64 -17.23% 62 273 9.68%
SPY240603P00533000 5/31/2024 2:02 PM 533 13.55 5.21 6.01 3.41 33.63% 10 25 10.91%
SPY240603P00534000 5/31/2024 8:10 PM 534 6.91 6.15 7.02 -4.61 -40.02% 10 4 12.31%
SPY240603P00535000 5/31/2024 6:47 PM 535 13.28 7.15 8.02 0.93 7.53% 90 61 13.55%
SPY240603P00536000 5/30/2024 7:54 PM 536 14.27 8.14 9.02 0.75 5.55% 8 2 14.77%
SPY240603P00537000 5/31/2024 2:17 PM 537 15.09 9.12 10.02 3.76 33.19% 8 0 15.97%
SPY240603P00538000 5/31/2024 8:03 PM 538 10.75 10.12 11.02 -3.40 -24.03% 60 0 17.14%
SPY240603P00539000 5/30/2024 6:41 PM 539 14.84 11.14 12.02 0.00 0.00% 9 3 18.31%
SPY240603P00540000 5/31/2024 6:47 PM 540 18.20 12.14 13.02 1.25 7.37% 14 9 19.43%
SPY240603P00543000 5/29/2024 1:36 PM 543 17.40 15.14 16.02 0.00 0.00% 1 0 22.75%
SPY240603P00550000 5/30/2024 6:49 PM 550 25.90 22.15 23.02 0.00 0.00% 6 2 30.05%
SPY240603P00575000 5/30/2024 2:30 PM 575 50.97 47.12 48.01 0.00 0.00% 2 0 53.08%

Related Tickers