ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPY SPDR S&P 500

498.68
-1.87 (-0.37%)
Apr 18 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
489.0010.6510.8410.7010.745-1.86-14.81 %4692,3264/18/2024
490.009.699.859.789.77-1.31-11.81 %4145,9894/18/2024
491.008.728.889.288.80-1.27-12.04 %3162,0154/18/2024
492.007.757.927.867.835-1.46-15.67 %1261,1254/18/2024
493.006.826.986.896.90-1.31-15.98 %3011,1684/18/2024
494.005.936.076.126.00-1.43-18.94 %3495,6614/18/2024
495.005.085.205.195.14-1.47-22.07 %1,1155,8194/18/2024
496.004.294.384.314.335-1.67-27.93 %1,1994,2444/18/2024
497.003.553.623.553.585-1.65-31.73 %8,60715,0784/18/2024
498.002.872.922.892.895-1.63-36.06 %6,7229,3084/18/2024
499.002.272.292.272.28-1.57-40.89 %37,7127,8684/18/2024
500.001.761.771.771.765-1.46-45.20 %148,11160,3444/18/2024
501.001.311.331.321.32-1.38-51.11 %89,9316,4604/18/2024
502.000.950.960.950.955-1.25-56.82 %101,2919,6164/18/2024
503.000.670.680.670.675-1.11-62.36 %109,95010,6854/18/2024
504.000.450.460.460.455-0.94-67.14 %87,7137,1034/18/2024
505.000.300.310.310.305-0.79-71.82 %93,48534,8904/18/2024
506.000.200.210.200.205-0.65-76.47 %41,92112,3434/18/2024
507.000.130.140.140.135-0.49-77.78 %32,24810,0854/18/2024
508.000.090.100.090.095-0.40-81.63 %30,19013,6744/18/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
489.000.060.070.070.065-0.16-69.57 %14,97812,6424/18/2024
490.000.080.090.090.085-0.19-67.86 %48,07463,8444/18/2024
491.000.100.110.110.105-0.26-70.27 %11,86224,7754/18/2024
492.000.150.160.160.155-0.30-65.22 %28,83831,0014/18/2024
493.000.210.220.210.215-0.36-63.16 %26,55119,9344/18/2024
494.000.310.320.320.315-0.41-56.16 %26,71438,0574/18/2024
495.000.450.460.460.455-0.44-48.89 %76,02139,7744/18/2024
496.000.630.650.640.64-0.48-42.86 %56,34616,6214/18/2024
497.000.880.890.880.885-0.50-36.23 %82,69330,8574/18/2024
498.001.201.211.201.205-0.49-28.99 %87,29719,7684/18/2024
499.001.591.611.601.60-0.44-21.57 %107,33313,6734/18/2024
500.002.062.072.062.065-0.37-15.23 %227,00099,0184/18/2024
501.002.612.652.592.63-0.29-10.07 %71,39119,2644/18/2024
502.003.233.303.243.265-0.15-4.42 %54,06417,8474/18/2024
503.003.964.024.003.990.051.27 %49,41017,9794/18/2024
504.004.714.834.754.770.153.26 %23,99310,5164/18/2024
505.005.545.695.605.6150.336.26 %17,27949,2154/18/2024
506.006.436.596.006.510.010.17 %3,93319,1514/18/2024
507.007.367.537.307.4450.547.99 %1,45014,0334/18/2024
508.008.318.488.178.3950.476.10 %1,63115,2154/18/2024

Your Recent History

Delayed Upgrade Clock