SPDR S&P 500 ETF Trust (SPY#SYMBOL=SPY) Options Chain - Yahoo Finance
USD

(SPY#SYMBOL=SPY)

- - (-)

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240523C00452000 5/21/2024 2:17 PM 452 78.23 77.41 77.91 0.00 0.00% 1 1 50.00%
SPY240523C00460000 5/23/2024 4:54 PM 460 69.79 69.38 69.91 -1.59 -2.23% 2 2 131.25%
SPY240523C00470000 5/23/2024 4:53 PM 470 59.90 59.36 59.92 -1.25 -2.04% 4 4 114.65%
SPY240523C00475000 5/23/2024 2:31 PM 475 55.14 54.40 54.91 -1.44 -2.55% 2 2 105.27%
SPY240523C00479000 5/17/2024 4:43 PM 479 49.86 50.42 50.89 0.00 0.00% 10 10 97.07%
SPY240523C00483000 5/23/2024 1:31 PM 483 49.04 46.34 46.84 3.08 6.70% 3 221 86.72%
SPY240523C00490000 5/22/2024 6:46 PM 490 38.34 39.44 39.97 0.00 0.00% 20 1,940 62.11%
SPY240523C00493000 5/23/2024 1:31 PM 493 37.03 36.34 36.84 1.87 5.32% 28 11 70.12%
SPY240523C00494000 5/22/2024 6:46 PM 494 34.32 35.36 35.85 0.00 0.00% 11 1 69.04%
SPY240523C00496000 5/23/2024 2:51 PM 496 33.88 33.40 33.91 -1.53 -4.32% 1 57 68.85%
SPY240523C00497000 5/23/2024 2:30 PM 497 33.04 32.34 32.84 -0.80 -2.36% 2 2 63.38%
SPY240523C00498000 5/23/2024 2:28 PM 498 32.19 31.40 31.87 1.10 3.54% 2 3 63.38%
SPY240523C00500000 5/23/2024 4:41 PM 500 30.97 29.40 29.90 -0.42 -1.34% 28 49 61.43%
SPY240523C00502000 5/23/2024 1:31 PM 502 29.05 27.40 27.90 -0.39 -1.32% 2 5 57.91%
SPY240523C00503000 5/22/2024 3:00 PM 503 28.46 26.40 26.96 0.00 0.00% 3 2 58.55%
SPY240523C00505000 5/23/2024 4:39 PM 505 26.07 24.35 24.84 1.48 6.02% 1 706 49.81%
SPY240523C00506000 5/23/2024 2:48 PM 506 24.29 23.50 23.77 -1.21 -4.75% 4 4 44.34%
SPY240523C00507000 5/22/2024 7:45 PM 507 23.42 22.51 22.86 1.27 5.73% 1 9 47.36%
SPY240523C00508000 5/23/2024 2:03 PM 508 21.93 21.45 21.81 0.28 1.29% 269 3 43.26%
SPY240523C00509000 5/22/2024 7:45 PM 509 20.13 20.48 20.84 0.00 0.00% 14 26 42.97%
SPY240523C00510000 5/23/2024 4:47 PM 510 20.11 19.46 19.83 0.95 4.96% 11 38 40.82%
SPY240523C00511000 5/23/2024 4:51 PM 511 18.97 18.51 18.86 -0.29 -1.51% 4 33 40.28%
SPY240523C00512000 5/22/2024 4:59 PM 512 19.30 17.46 17.82 0.00 0.00% 3 11 36.91%
SPY240523C00513000 5/23/2024 4:58 PM 513 16.64 16.46 16.82 0.01 0.06% 1 6 35.16%
SPY240523C00514000 5/23/2024 3:54 PM 514 17.24 15.48 15.84 2.54 17.28% 3 45 34.18%
SPY240523C00515000 5/23/2024 3:43 PM 515 15.94 14.39 14.75 1.31 8.95% 148 32 28.52%
SPY240523C00516000 5/23/2024 2:36 PM 516 14.44 13.42 13.77 0.24 1.69% 35 80 27.83%
SPY240523C00517000 5/23/2024 4:53 PM 517 12.89 12.44 12.81 0.95 7.96% 148 47 27.74%
SPY240523C00518000 5/23/2024 3:47 PM 518 12.93 11.47 11.82 2.36 22.33% 18 93 26.27%
SPY240523C00519000 5/23/2024 4:53 PM 519 10.88 10.42 10.76 -0.30 -2.68% 51 147 22.27%
SPY240523C00520000 5/23/2024 4:54 PM 520 9.71 9.49 9.85 -0.37 -3.67% 74 1,416 23.49%
SPY240523C00521000 5/23/2024 4:49 PM 521 9.05 8.43 8.79 0.97 12.00% 39 890 19.83%
SPY240523C00522000 5/23/2024 4:39 PM 522 9.15 7.52 7.87 1.74 23.48% 17 790 20.12%
SPY240523C00523000 5/23/2024 4:57 PM 523 6.61 6.49 6.85 -0.63 -8.70% 139 228 17.63%
SPY240523C00524000 5/23/2024 4:53 PM 524 5.90 5.66 5.83 -0.67 -10.20% 243 1,156 15.19%
SPY240523C00525000 5/23/2024 4:59 PM 525 4.65 4.58 4.69 -1.42 -23.39% 831 1,227 8.99%
SPY240523C00526000 5/23/2024 4:54 PM 526 3.70 3.72 3.82 -1.04 -21.94% 1,221 2,391 10.84%
SPY240523C00527000 5/23/2024 4:55 PM 527 3.02 2.71 2.77 -0.97 -24.31% 2,825 2,469 7.74%
SPY240523C00528000 5/23/2024 5:00 PM 528 1.85 1.94 1.99 -1.44 -43.77% 6,791 5,600 8.47%
SPY240523C00529000 5/23/2024 5:01 PM 529 1.21 1.19 1.20 -1.48 -54.81% 38,112 8,200 7.50%
SPY240523C00530000 5/23/2024 5:01 PM 530 0.67 0.65 0.66 -1.49 -68.98% 161,975 11,407 7.40%
SPY240523C00531000 5/23/2024 5:01 PM 531 0.32 0.32 0.33 -1.36 -80.95% 264,989 17,202 7.54%
SPY240523C00532000 5/23/2024 5:01 PM 532 0.13 0.13 0.14 -1.17 -90.00% 235,547 12,590 7.57%
SPY240523C00533000 5/23/2024 5:01 PM 533 0.05 0.05 0.06 -0.90 -93.75% 179,796 8,094 7.86%
SPY240523C00534000 5/23/2024 5:01 PM 534 0.03 0.02 0.03 -0.63 -96.92% 141,512 10,296 8.50%
SPY240523C00535000 5/23/2024 5:00 PM 535 0.01 0.01 0.02 -0.44 -97.78% 117,726 12,641 9.38%
SPY240523C00536000 5/23/2024 5:00 PM 536 0.01 0.01 0.02 -0.28 -96.55% 42,066 9,643 10.94%
SPY240523C00537000 5/23/2024 5:00 PM 537 0.01 0.00 0.01 -0.16 -94.12% 14,912 6,244 11.33%
SPY240523C00538000 5/23/2024 4:50 PM 538 0.01 0.00 0.01 -0.08 -88.89% 6,906 8,900 12.50%
SPY240523C00539000 5/23/2024 4:27 PM 539 0.01 0.00 0.01 -0.05 -83.33% 6,504 8,611 13.67%
SPY240523C00540000 5/23/2024 5:01 PM 540 0.01 0.00 0.01 -0.02 -66.67% 7,128 17,534 15.24%
SPY240523C00545000 5/23/2024 4:55 PM 545 0.01 0.00 0.01 0.00 0.00% 116 14,609 21.09%
SPY240523C00550000 5/23/2024 1:45 PM 550 0.01 0.00 0.01 0.00 0.00% 5 1,281 27.34%
SPY240523C00555000 5/23/2024 2:58 PM 555 0.01 0.00 0.01 0.00 0.00% 5 1,621 32.81%
SPY240523C00560000 5/23/2024 3:54 PM 560 0.01 0.00 0.01 0.00 0.00% 16 1,204 39.06%
SPY240523C00565000 5/21/2024 7:37 PM 565 0.01 0.00 0.01 0.00 0.00% 3 63 44.53%
SPY240523C00570000 5/15/2024 1:45 PM 570 0.01 0.00 0.01 0.00 0.00% 1 450 50.00%
SPY240523C00575000 5/22/2024 1:30 PM 575 0.01 0.00 0.01 0.00 0.00% 1 2 51.56%
SPY240523C00580000 5/16/2024 6:59 PM 580 0.01 0.00 0.01 0.00 0.00% - 13 56.25%
SPY240523C00585000 5/15/2024 7:34 PM 585 0.01 0.00 0.01 0.00 0.00% - 50 60.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240523P00444000 5/17/2024 6:36 PM 444 0.02 0.00 0.01 0.00 0.00% 1 71 106.25%
SPY240523P00446000 5/23/2024 2:18 PM 446 0.01 0.00 0.01 0.00 0.00% 10 1 103.13%
SPY240523P00447000 5/14/2024 3:38 PM 447 0.03 0.00 0.01 0.00 0.00% 2 5 100.00%
SPY240523P00448000 5/14/2024 1:40 PM 448 0.04 0.00 0.01 0.00 0.00% - 5 100.00%
SPY240523P00450000 5/17/2024 7:15 PM 450 0.02 0.00 0.01 0.00 0.00% 684 342 96.88%
SPY240523P00451000 5/13/2024 6:55 PM 451 0.04 0.00 0.01 0.00 0.00% 1 1 96.88%
SPY240523P00452000 5/22/2024 6:37 PM 452 0.01 0.00 0.01 0.00 0.00% 10 395 95.31%
SPY240523P00453000 5/17/2024 6:10 PM 453 0.01 0.00 0.01 0.00 0.00% 3 3 93.75%
SPY240523P00456000 5/16/2024 7:43 PM 456 0.03 0.00 0.01 0.00 0.00% - 41 90.63%
SPY240523P00458000 5/20/2024 7:16 PM 458 0.02 0.00 0.01 0.00 0.00% 5,450 2,701 87.50%
SPY240523P00460000 5/20/2024 6:54 PM 460 0.01 0.00 0.01 0.00 0.00% 50 7 84.38%
SPY240523P00461000 5/20/2024 6:54 PM 461 0.02 0.00 0.01 0.00 0.00% 50 26 84.38%
SPY240523P00462000 5/16/2024 5:30 PM 462 0.02 0.00 0.01 0.00 0.00% - 20 84.38%
SPY240523P00463000 5/16/2024 4:30 PM 463 0.03 0.00 0.01 0.00 0.00% - 121 81.25%
SPY240523P00468000 5/15/2024 8:11 PM 468 0.04 0.00 0.01 0.00 0.00% - 0 75.00%
SPY240523P00470000 5/21/2024 3:37 PM 470 0.01 0.00 0.01 0.00 0.00% 5 16 73.44%
SPY240523P00471000 5/21/2024 2:04 PM 471 0.01 0.00 0.01 0.00 0.00% 100 81 71.88%
SPY240523P00472000 5/20/2024 8:10 PM 472 0.01 0.00 0.01 0.00 0.00% 100 70 71.88%
SPY240523P00474000 5/22/2024 8:14 PM 474 0.01 0.00 0.01 0.00 0.00% 111 132 68.75%
SPY240523P00475000 5/22/2024 7:51 PM 475 0.01 0.00 0.01 0.00 0.00% 16 51 67.19%
SPY240523P00478000 5/22/2024 7:02 PM 478 0.01 0.00 0.01 0.00 0.00% 606 612 64.06%
SPY240523P00479000 5/22/2024 8:07 PM 479 0.01 0.00 0.01 0.00 0.00% 2,068 1,206 62.50%
SPY240523P00480000 5/22/2024 7:58 PM 480 0.01 0.00 0.01 0.00 0.00% 2,570 2,691 60.94%
SPY240523P00481000 5/22/2024 7:58 PM 481 0.01 0.00 0.01 0.00 0.00% 48 1,099 59.38%
SPY240523P00482000 5/22/2024 7:59 PM 482 0.01 0.00 0.01 0.00 0.00% 145 187 59.38%
SPY240523P00483000 5/22/2024 7:57 PM 483 0.01 0.00 0.01 0.00 0.00% 53 1,010 57.81%
SPY240523P00484000 5/22/2024 7:56 PM 484 0.01 0.00 0.01 0.00 0.00% 98 1,141 56.25%
SPY240523P00485000 5/22/2024 7:57 PM 485 0.01 0.00 0.01 0.00 0.00% 59 80 56.25%
SPY240523P00486000 5/22/2024 7:56 PM 486 0.01 0.00 0.01 0.00 0.00% 16 32 54.69%
SPY240523P00487000 5/21/2024 3:08 PM 487 0.01 0.00 0.01 0.00 0.00% 2 2 53.13%
SPY240523P00489000 5/22/2024 5:39 PM 489 0.01 0.00 0.01 0.00 0.00% 53 61 50.00%
SPY240523P00490000 5/23/2024 1:39 PM 490 0.01 0.00 0.01 0.00 0.00% 40 628 50.00%
SPY240523P00491000 5/22/2024 4:37 PM 491 0.01 0.00 0.01 0.00 0.00% 51 227 51.56%
SPY240523P00492000 5/22/2024 4:38 PM 492 0.01 0.00 0.01 0.00 0.00% 870 1,477 50.00%
SPY240523P00493000 5/22/2024 2:11 PM 493 0.01 0.00 0.01 0.00 0.00% 2 8 49.22%
SPY240523P00494000 5/22/2024 8:07 PM 494 0.01 0.00 0.01 0.00 0.00% 1 24 47.66%
SPY240523P00495000 5/22/2024 1:41 PM 495 0.02 0.00 0.01 0.00 0.00% 1 45 46.88%
SPY240523P00496000 5/17/2024 6:23 PM 496 0.02 0.00 0.01 0.00 0.00% 6 199 45.31%
SPY240523P00497000 5/17/2024 6:14 PM 497 0.02 0.00 0.01 0.00 0.00% 21 26 43.75%
SPY240523P00498000 5/22/2024 6:21 PM 498 0.02 0.00 0.01 0.00 0.00% 140 234 42.97%
SPY240523P00499000 5/23/2024 1:52 PM 499 0.01 0.00 0.01 0.00 0.00% 15 40 41.41%
SPY240523P00500000 5/23/2024 2:17 PM 500 0.01 0.00 0.01 0.00 0.00% 56 259 39.84%
SPY240523P00501000 5/22/2024 6:37 PM 501 0.03 0.00 0.01 0.00 0.00% 4 167 39.06%
SPY240523P00502000 5/23/2024 2:29 PM 502 0.01 0.00 0.01 -0.01 -50.00% 6 236 37.50%
SPY240523P00503000 5/22/2024 7:58 PM 503 0.02 0.00 0.01 0.00 0.00% 86 167 36.72%
SPY240523P00504000 5/22/2024 7:20 PM 504 0.01 0.00 0.01 0.00 0.00% 3 183 35.16%
SPY240523P00505000 5/22/2024 8:11 PM 505 0.02 0.00 0.01 0.00 0.00% 1,090 1,255 33.59%
SPY240523P00506000 5/23/2024 1:53 PM 506 0.01 0.00 0.01 -0.01 -50.00% 128 259 32.81%
SPY240523P00507000 5/23/2024 3:41 PM 507 0.01 0.00 0.01 0.00 0.00% 37 261 31.25%
SPY240523P00508000 5/23/2024 1:30 PM 508 0.01 0.00 0.01 -0.02 -66.67% 13 2,613 30.08%
SPY240523P00509000 5/23/2024 1:33 PM 509 0.01 0.00 0.01 -0.01 -50.00% 10 1,948 28.91%
SPY240523P00510000 5/23/2024 1:31 PM 510 0.01 0.00 0.01 -0.01 -50.00% 6 787 27.34%
SPY240523P00511000 5/22/2024 7:46 PM 511 0.01 0.00 0.01 -0.02 -66.67% 28 602 26.17%
SPY240523P00512000 5/23/2024 4:49 PM 512 0.01 0.00 0.01 -0.02 -66.67% 76 995 25.00%
SPY240523P00513000 5/23/2024 1:52 PM 513 0.01 0.00 0.01 -0.02 -66.67% 50 1,830 23.44%
SPY240523P00514000 5/23/2024 3:54 PM 514 0.01 0.00 0.01 -0.02 -66.67% 57 2,127 22.27%
SPY240523P00515000 5/23/2024 2:35 PM 515 0.01 0.00 0.01 -0.02 -66.67% 85 1,500 21.09%
SPY240523P00516000 5/23/2024 4:41 PM 516 0.01 0.00 0.01 -0.03 -75.00% 66 1,400 19.92%
SPY240523P00517000 5/23/2024 4:31 PM 517 0.01 0.00 0.01 -0.03 -75.00% 75 2,042 18.36%
SPY240523P00518000 5/23/2024 4:55 PM 518 0.01 0.00 0.01 -0.05 -83.33% 2,285 2,749 17.19%
SPY240523P00519000 5/23/2024 4:55 PM 519 0.01 0.00 0.01 -0.05 -83.33% 3,418 2,701 15.82%
SPY240523P00520000 5/23/2024 4:59 PM 520 0.01 0.00 0.01 -0.08 -88.89% 9,893 15,644 14.45%
SPY240523P00521000 5/23/2024 5:01 PM 521 0.01 0.00 0.01 -0.11 -91.67% 6,110 7,216 13.28%
SPY240523P00522000 5/23/2024 5:00 PM 522 0.01 0.00 0.01 -0.14 -93.33% 19,042 7,834 11.72%
SPY240523P00523000 5/23/2024 4:58 PM 523 0.01 0.01 0.02 -0.23 -92.00% 36,294 7,720 11.52%
SPY240523P00524000 5/23/2024 5:00 PM 524 0.04 0.02 0.03 -0.31 -88.57% 30,385 6,313 10.65%
SPY240523P00525000 5/23/2024 5:00 PM 525 0.05 0.04 0.05 -0.45 -90.00% 89,239 11,785 9.96%
SPY240523P00526000 5/23/2024 5:01 PM 526 0.08 0.08 0.09 -0.60 -88.24% 75,526 15,265 9.33%
SPY240523P00527000 5/23/2024 5:01 PM 527 0.16 0.16 0.17 -0.79 -83.16% 91,104 9,021 8.81%
SPY240523P00528000 5/23/2024 5:01 PM 528 0.29 0.29 0.30 -0.99 -77.34% 128,804 10,671 8.11%
SPY240523P00529000 5/23/2024 5:01 PM 529 0.56 0.56 0.57 -1.12 -66.27% 227,351 14,094 7.79%
SPY240523P00530000 5/23/2024 5:01 PM 530 1.03 1.00 1.01 -1.11 -52.11% 216,074 10,440 7.50%
SPY240523P00531000 5/23/2024 5:01 PM 531 1.65 1.66 1.70 -1.04 -38.66% 141,567 13,524 7.86%
SPY240523P00532000 5/23/2024 5:00 PM 532 2.60 2.45 2.53 -0.68 -20.73% 54,085 9,903 8.35%
SPY240523P00533000 5/23/2024 4:59 PM 533 3.47 3.37 3.49 -0.48 -12.15% 12,140 2,804 9.91%
SPY240523P00534000 5/23/2024 4:57 PM 534 4.44 4.38 4.51 -0.27 -5.73% 2,336 1,179 12.35%
SPY240523P00535000 5/23/2024 4:58 PM 535 5.41 5.39 5.49 0.41 8.20% 1,339 127 13.92%
SPY240523P00536000 5/23/2024 4:56 PM 536 6.29 6.31 6.44 0.05 0.80% 301 35 14.45%
SPY240523P00537000 5/23/2024 4:55 PM 537 7.03 7.18 7.54 0.01 0.14% 86 2 18.95%
SPY240523P00538000 5/23/2024 3:30 PM 538 7.44 8.17 8.53 -2.16 -22.50% 10 2 20.61%
SPY240523P00539000 5/23/2024 3:01 PM 539 9.50 9.24 9.62 0.50 5.56% 15 15 24.66%
SPY240523P00540000 5/23/2024 4:03 PM 540 8.74 10.13 10.49 -1.31 -13.03% 5 29 23.10%
SPY240523P00545000 5/23/2024 3:08 PM 545 14.94 15.17 15.53 -1.42 -8.68% 2 1 33.01%
SPY240523P00550000 5/16/2024 8:01 PM 550 21.50 20.23 20.61 0.00 0.00% - 0 44.14%
SPY240523P00590000 5/20/2024 6:22 PM 590 60.12 60.10 60.62 0.00 0.00% 1 0 75.00%

Related Tickers