Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

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

SPY SPDR S&P 500

556.55

-4.03 (-0.72%)

After Hours

Last Updated: 22:04:25

Delayed by 15 minutes

SPY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
547.00	9.60	10.82	12.72	10.21	-0.93	-6.81 %	1,221	46	19:30:26
548.00	10.50	10.52	10.06	10.51	-3.55	-26.08 %	35	56	14:18:04
549.00	7.60	8.82	8.81	8.21	-3.78	-30.02 %	1,598	218	19:55:04
550.00	8.55	8.73	8.30	8.64	-3.30	-28.45 %	611	505	14:19:01
551.00	7.68	7.73	7.59	7.705	-3.09	-28.93 %	257	120	14:18:17
552.00	4.63	5.82	4.94	5.225	-4.87	-49.64 %	20,465	87	20:08:33
553.00	3.60	4.87	4.18	4.235	-5.20	-55.44 %	46,126	306	20:11:28
554.00	2.60	3.83	3.30	3.215	-5.03	-60.38 %	82,029	1,314	20:14:21
555.00	2.13	2.30	2.35	2.215	-5.25	-69.08 %	134,381	1,758	20:14:44
556.00	1.18	1.32	1.36	1.25	-5.69	-80.71 %	166,744	1,575	20:14:50
557.00	0.45	0.49	0.50	0.47	-5.76	-92.01 %	172,255	1,350	20:14:58
558.00	0.09	0.12	0.11	0.105	-5.47	-98.03 %	228,746	1,639	20:14:59
559.00	0.01	0.03	0.02	0.02	-4.98	-99.60 %	211,018	1,652	20:14:55
560.00	2.12	2.13	2.47	2.125	-1.93	-43.86 %	55,212	5,541	14:19:13
561.00	0.01	0.01	0.01	0.01	-3.87	-99.74 %	221,679	4,085	20:14:35
562.00	0.01	0.01	0.01	0.01	-3.34	-99.70 %	208,697	3,941	20:13:36
563.00	0.01	0.01	0.01	0.01	-2.86	-99.65 %	175,732	4,004	20:09:49
564.00	0.01	0.01	0.01	0.01	-2.49	-99.60 %	138,771	7,727	20:09:41
565.00	0.72	0.73	0.75	0.725	-1.34	-64.11 %	58,292	8,695	14:19:13
566.00	0.01	0.01	0.01	0.01	-1.75	-99.43 %	114,538	5,292	20:08:24

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
547.00	0.01	0.01	0.01	0.01	-0.42	-97.67 %	80,991	3,816	20:11:42
548.00	0.37	0.38	0.42	0.375	-0.10	-19.23 %	10,338	4,183	14:19:03
549.00	0.49	0.50	0.51	0.495	-0.12	-19.05 %	35,349	4,739	14:19:13
550.00	0.62	0.63	0.59	0.625	-0.16	-21.33 %	38,019	12,482	14:19:13
551.00	0.01	0.01	0.01	0.01	-0.87	-98.86 %	154,505	3,146	20:13:51
552.00	0.01	0.01	0.01	0.01	-1.07	-99.07 %	206,494	3,902	20:13:29
553.00	0.01	0.01	0.01	0.01	-1.24	-99.20 %	229,414	3,194	20:14:09
554.00	0.01	0.01	0.01	0.01	-1.45	-99.32 %	226,363	3,211	20:13:55
555.00	1.75	1.76	1.70	1.755	-0.01	-0.58 %	50,579	8,255	14:19:13
556.00	0.03	0.04	0.03	0.035	-1.98	-98.51 %	235,513	3,961	20:14:56
557.00	0.24	0.27	0.24	0.255	-2.07	-89.61 %	245,125	7,455	20:14:59
558.00	2.93	2.94	2.97	2.935	0.31	11.65 %	38,024	3,342	14:19:13
559.00	1.71	1.87	1.62	1.79	-1.39	-46.18 %	169,952	3,503	20:14:26
560.00	4.04	4.05	4.27	4.045	0.86	25.22 %	34,648	8,297	14:19:13
561.00	4.80	4.81	4.91	4.805	1.05	27.20 %	14,051	3,406	14:19:04
562.00	4.18	5.19	4.66	4.685	0.28	6.39 %	37,812	4,076	20:12:04
563.00	5.18	6.19	5.74	5.685	0.77	15.49 %	14,550	3,196	20:12:19
564.00	6.94	6.96	7.10	6.95	1.58	28.62 %	1,923	3,356	14:19:11
565.00	7.18	8.17	8.08	7.675	1.98	32.46 %	6,453	4,722	20:10:16
566.00	8.40	8.44	8.44	8.42	1.68	24.85 %	605	3,144	14:19:13

Vontobel Financial Produ...

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