Gold vs US Dollar

Register to chat with like-minded investors on our interactive forums.

Get Started

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

SPY SPDR S&P 500

590.43

-4.58 (-0.77%)

Last Updated: 17:36:23

Delayed by 15 minutes

SPY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
580.00	9.80	10.95	10.38	10.375	-4.68	-31.08 %	3,144	1,038	17:31:33
581.00	9.36	9.46	9.50	9.41	-4.50	-32.14 %	3,398	19	17:33:25
582.00	8.37	8.46	8.44	8.415	-4.19	-33.17 %	6,743	590	17:30:28
583.00	7.38	7.47	7.45	7.425	-4.67	-38.53 %	7,504	6	17:33:17
584.00	6.40	6.49	6.53	6.445	-4.42	-40.37 %	20,392	74	17:36:07
585.00	5.43	5.52	5.47	5.475	-4.78	-46.63 %	76,764	410	17:36:30
586.00	4.50	4.56	4.50	4.53	-4.89	-52.08 %	167,814	98	17:36:30
587.00	3.60	3.64	3.61	3.62	-4.74	-56.77 %	202,110	163	17:36:30
588.00	2.76	2.80	2.78	2.78	-4.45	-61.55 %	239,818	150	17:36:24
589.00	1.98	1.99	1.98	1.985	-4.52	-69.54 %	208,403	252	17:36:30
590.00	1.37	1.38	1.37	1.375	-4.29	-75.80 %	274,482	3,965	17:36:30
591.00	0.89	0.90	0.89	0.895	-3.99	-81.76 %	124,131	1,155	17:36:30
592.00	0.55	0.56	0.56	0.555	-3.52	-86.27 %	103,352	2,632	17:36:29
593.00	0.32	0.33	0.33	0.325	-3.00	-90.09 %	57,048	6,770	17:36:28
594.00	0.18	0.19	0.19	0.185	-2.46	-92.83 %	59,534	8,708	17:36:27
595.00	0.10	0.11	0.10	0.105	-2.00	-95.24 %	56,980	13,354	17:36:30
596.00	0.05	0.06	0.07	0.055	-1.48	-95.48 %	60,438	10,877	17:36:27
597.00	0.03	0.04	0.03	0.035	-1.06	-97.25 %	22,310	9,715	17:36:30
598.00	0.02	0.03	0.02	0.025	-0.71	-97.26 %	11,716	9,435	17:36:23
599.00	0.01	0.02	0.02	0.015	-0.44	-95.65 %	4,659	6,923	17:36:10

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
580.00	0.01	0.02	0.01	0.015	-0.03	-75.00 %	84,271	6,079	17:36:16
581.00	0.01	0.02	0.02	0.015	-0.04	-66.67 %	68,465	4,710	17:36:29
582.00	0.02	0.03	0.03	0.025	-0.03	-50.00 %	105,817	4,035	17:36:12
583.00	0.03	0.04	0.03	0.035	-0.05	-62.50 %	107,986	3,025	17:36:10
584.00	0.04	0.05	0.05	0.045	-0.06	-54.55 %	153,040	3,204	17:36:07
585.00	0.07	0.08	0.08	0.075	-0.05	-38.46 %	252,734	5,474	17:36:30
586.00	0.12	0.13	0.13	0.125	-0.05	-27.78 %	184,645	5,421	17:36:30
587.00	0.23	0.24	0.23	0.235	-0.01	-4.17 %	118,364	11,100	17:36:30
588.00	0.38	0.39	0.39	0.385	0.08	25.81 %	86,985	7,967	17:36:30
589.00	0.63	0.64	0.63	0.635	0.22	53.66 %	64,270	6,424	17:36:30
590.00	1.01	1.02	1.02	1.015	0.49	92.45 %	43,246	9,130	17:36:30
591.00	1.52	1.54	1.52	1.53	0.82	117.14 %	13,337	6,023	17:36:30
592.00	2.14	2.18	2.18	2.16	1.28	142.22 %	6,594	5,160	17:36:27
593.00	2.92	2.95	2.95	2.935	1.78	152.14 %	4,708	5,556	17:36:30
594.00	3.78	3.82	3.59	3.80	2.11	142.57 %	2,800	6,516	17:34:35
595.00	4.67	4.76	4.76	4.715	2.88	153.19 %	1,925	9,473	17:36:26
596.00	5.61	5.73	5.65	5.67	3.28	138.40 %	4,175	4,038	17:36:25
597.00	6.58	7.84	6.65	7.21	3.68	123.91 %	3,944	2,693	17:28:41
598.00	7.53	8.86	7.39	8.195	3.79	105.28 %	486	2,925	17:35:34
599.00	8.19	9.77	9.09	8.98	4.68	106.12 %	3,541	2,979	17:17:39

Kingdom of Spain

China Life Insurance

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