ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SPY SPDR S&P 500

508.69
5.20 (1.03%)
Apr 26 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
499.009.289.469.669.370.626.86 %2872,1214/26/2024
500.008.298.478.408.380.253.07 %8792,7914/26/2024
501.007.327.497.427.4050.030.41 %7773,2044/26/2024
502.006.366.536.596.4450.162.49 %9582,5224/26/2024
503.005.425.585.665.50-0.09-1.57 %1,4553,1444/26/2024
504.004.524.664.614.59-0.30-6.11 %2,6711,9714/26/2024
505.003.653.773.703.71-0.48-11.48 %5,9063,2244/26/2024
506.002.842.932.872.885-0.61-17.53 %6,4978,5494/26/2024
507.002.122.172.132.145-0.80-27.30 %21,3034,0734/26/2024
508.001.491.511.491.50-0.86-36.60 %72,57814,4034/26/2024
509.000.970.990.990.98-0.87-46.77 %89,2362,9194/26/2024
510.000.590.600.590.595-0.86-59.31 %118,2024,1174/26/2024
511.000.330.340.330.335-0.74-69.16 %44,37214,9444/26/2024
512.000.180.190.190.185-0.61-76.25 %38,5365,3704/26/2024
513.000.090.100.100.095-0.48-82.76 %29,53319,7864/26/2024
514.000.050.060.050.055-0.38-88.37 %15,9871,7144/26/2024
515.000.020.030.020.025-0.27-93.10 %25,0296,3194/26/2024
516.000.010.020.010.015-0.19-95.00 %9,7801,6964/26/2024
517.000.010.010.010.01-0.12-92.31 %7,4986,4334/26/2024
518.000.010.010.010.01-0.08-88.89 %5,6041,1194/26/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
499.000.040.050.040.045-0.36-90.00 %6,8063,1704/26/2024
500.000.050.060.060.055-0.42-87.50 %46,15711,7374/26/2024
501.000.080.090.090.085-0.53-85.48 %29,8922,1154/26/2024
502.000.110.120.120.115-0.63-84.00 %23,1833,7574/26/2024
503.000.170.180.180.175-0.76-80.85 %24,3002,8434/26/2024
504.000.260.270.260.265-0.92-77.97 %36,7873,2174/26/2024
505.000.380.390.380.385-1.06-73.61 %57,7271,6274/26/2024
506.000.560.570.560.565-1.19-68.00 %51,7211,5274/26/2024
507.000.810.820.820.815-1.36-62.39 %67,0572,4984/26/2024
508.001.171.181.181.175-1.43-54.79 %118,8953734/26/2024
509.001.641.651.661.645-1.48-47.13 %87,4314234/26/2024
510.002.242.312.302.275-1.52-39.79 %33,8071,0544/26/2024
511.002.953.073.053.01-1.34-30.52 %4,1061124/26/2024
512.003.843.923.893.88-1.21-23.73 %2,579554/26/2024
513.004.704.864.694.78-4.42-48.52 %2,6151504/26/2024
514.005.625.975.465.795-7.28-57.14 %459104/26/2024
515.006.616.956.746.78-0.79-10.49 %2,58414/26/2024
516.007.617.967.727.785-0.72-8.53 %7424/26/2024
517.008.618.958.698.78-3.08-26.17 %9304/26/2024
518.009.599.958.609.77-9.93-53.59 %7514/26/2024

Your Recent History

Delayed Upgrade Clock