S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR S&P 500 (SPY)
SPDR S&P 500 (SPY) Options

SPY SPDR S&P 500

506.77

1.74 (0.34%)

Pre Market

Last Updated: 06:06:10

Delayed by 15 minutes

SPY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
497.00	8.19	8.39	8.66	8.29	3.09	55.48 %	570	1,465	5/02/2024
498.00	7.30	7.48	7.31	7.39	2.51	52.29 %	1,449	1,778	5/02/2024
499.00	6.44	6.61	6.50	6.525	2.47	61.29 %	2,292	1,372	5/02/2024
500.00	5.63	5.79	5.71	5.71	2.23	64.08 %	12,618	12,472	5/02/2024
501.00	4.88	4.97	4.87	4.925	1.93	65.65 %	18,251	2,303	5/02/2024
502.00	4.18	4.28	4.18	4.23	1.72	69.92 %	43,657	3,450	5/02/2024
503.00	3.54	3.61	3.57	3.575	1.57	78.50 %	59,110	5,011	5/02/2024
504.00	2.95	3.00	3.00	2.975	1.35	81.82 %	63,470	5,087	5/02/2024
505.00	2.42	2.46	2.43	2.44	1.13	86.92 %	109,716	12,872	5/02/2024
506.00	1.94	1.97	1.95	1.955	0.91	87.50 %	66,452	5,309	5/02/2024
507.00	1.51	1.54	1.51	1.525	0.71	88.75 %	40,014	6,059	5/02/2024
507.50	1.32	1.35	1.32	1.335	0.62	88.57 %	12,587	4,263	5/02/2024
508.00	1.14	1.17	1.16	1.155	0.57	96.61 %	41,934	7,247	5/02/2024
509.00	0.84	0.85	0.83	0.845	0.38	84.44 %	52,943	8,302	5/02/2024
510.00	0.58	0.59	0.59	0.585	0.27	84.37 %	69,450	49,864	5/02/2024
511.00	0.39	0.40	0.40	0.395	0.16	66.67 %	24,283	11,088	5/02/2024
512.00	0.25	0.26	0.26	0.255	0.09	52.94 %	18,921	8,623	5/02/2024
512.50	0.19	0.21	0.20	0.20	0.06	42.86 %	7,875	3,547	5/02/2024
513.00	0.15	0.16	0.16	0.155	0.05	45.45 %	15,913	7,462	5/02/2024
514.00	0.09	0.10	0.09	0.095	0.00	0.00 %	7,639	6,750	5/02/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
497.00	0.19	0.20	0.20	0.195	-1.15	-85.19 %	36,400	15,343	5/02/2024
498.00	0.29	0.30	0.30	0.295	-1.35	-81.82 %	33,458	12,142	5/02/2024
499.00	0.42	0.43	0.43	0.425	-1.56	-78.39 %	35,343	6,675	5/02/2024
500.00	0.61	0.62	0.62	0.615	-1.83	-74.69 %	127,194	29,672	5/02/2024
501.00	0.84	0.85	0.85	0.845	-2.04	-70.59 %	60,977	5,880	5/02/2024
502.00	1.12	1.14	1.13	1.13	-2.27	-66.76 %	70,308	9,772	5/02/2024
503.00	1.46	1.49	1.49	1.475	-2.49	-62.56 %	65,996	8,849	5/02/2024
504.00	1.87	1.89	1.88	1.88	-2.80	-59.83 %	52,068	7,229	5/02/2024
505.00	2.33	2.35	2.35	2.34	-2.95	-55.66 %	43,309	12,710	5/02/2024
506.00	2.84	2.87	2.86	2.855	-3.22	-52.96 %	12,360	4,894	5/02/2024
507.00	3.40	3.46	3.45	3.43	-3.36	-49.34 %	3,298	3,716	5/02/2024
507.50	3.69	3.77	3.79	3.73	-3.30	-46.54 %	751	1,346	5/02/2024
508.00	4.01	4.10	4.06	4.055	-3.59	-46.93 %	2,800	5,689	5/02/2024
509.00	4.68	4.81	4.73	4.745	-3.54	-42.81 %	464	4,424	5/02/2024
510.00	5.42	5.57	5.41	5.495	-3.99	-42.45 %	2,796	8,501	5/02/2024
511.00	6.21	6.38	6.33	6.295	-3.75	-37.20 %	462	1,440	5/02/2024
512.00	7.05	7.25	6.90	7.15	-4.35	-38.67 %	907	1,061	5/02/2024
512.50	7.50	7.70	8.00	7.60	-3.10	-27.93 %	1,100	279	5/02/2024
513.00	7.95	8.16	7.99	8.055	-3.50	-30.46 %	362	1,822	5/02/2024
514.00	8.81	9.19	8.80	9.00	-4.56	-34.13 %	157	84	5/02/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions