0.91% +4.76

SPDR S&P 500 ETF Trust (SPY)

Overview News Price History Option Chain Why SPY Down? Discussions Forecast Dividend History

SPDR S&P 500 ETF Trust Stock (SPY) Option Chain

For the June 21, 2024 expiration date, the SPY stock option chain has a total of 353,539 contracts, with 117,021 call options and 236,518 put options. This indicates a leaning towards calls, suggesting bullish sentiment.

Other Key Expiration Dates:

June 28, 2024 : 205,468 contracts.
July 19, 2024 : 254,219 contracts.
July 31, 2024 : 44,093 contracts.
August 16, 2024 : 65,432 contracts.
August 30, 2024 : 28,013 contracts.

SPDR S&P 500 ETF Trust (SPY) Most Active Options & Calendar

SPY Call Options Expiring June 21, 2024

Strike	Price	Change	% Change	Volume
180.00	345.53	0.00	-	-
185.00	0.00	0.00	-	-
190.00	305.94	0.00	-	-
195.00	301.46	0.00	-	-
200.00	328.49	0.00	-	-
205.00	302.06	0.00	-	-
210.00	307.10	0.00	-	-
215.00	285.49	0.00	-	-
220.00	297.35	0.00	-	-
225.00	282.78	0.00	-	-
230.00	301.50	0.00	-	-
235.00	296.48	0.00	-	-
240.00	268.70	0.00	-	-
245.00	256.63	0.00	-	-
250.00	273.37	-1.45	-0.53%	1
255.00	247.00	0.00	-	-
260.00	240.51	0.00	-	-
265.00	236.65	0.00	-	-
270.00	260.43	0.00	-	-
275.00	232.48	0.00	-	-
280.00	227.27	0.00	-	-
285.00	240.49	0.00	-	-
290.00	242.16	0.00	-	-
295.00	230.03	0.00	-	-
300.00	224.82	-0.73	-0.32%	1
305.00	216.87	0.00	-	-
310.00	217.23	0.00	-	-
315.00	207.68	-3.45	-1.63%	1
320.00	202.48	-8.43	-4.00%	7
325.00	209.28	0.00	-	-
330.00	191.57	-6.60	-3.33%	1
335.00	176.44	0.00	-	-
340.00	171.01	0.00	-	-
345.00	176.86	-3.14	-1.74%	10
350.00	174.10	-1.65	-0.94%	2
355.00	177.68	0.00	-	-
360.00	160.01	0.00	-	-
365.00	154.61	0.00	-	-
370.00	155.15	0.00	-	-
375.00	152.99	0.00	-	-
380.00	152.78	0.00	-	-
385.00	146.45	0.00	-	-
390.00	134.74	-5.31	-3.79%	1
395.00	128.10	-4.80	-3.61%	3
400.00	121.17	-8.83	-6.79%	3
405.00	122.34	0.00	-	-
410.00	110.52	-4.45	-3.87%	6
412.00	107.61	0.00	-	-
413.00	111.54	0.00	-	-
414.00	107.92	0.00	-	-
415.00	115.10	0.00	-	-
416.00	114.77	0.00	-	-
417.00	91.92	0.00	-	-
418.00	105.63	0.00	-	-
419.00	100.64	0.00	-	-
420.00	102.99	-5.41	-4.99%	10
421.00	98.42	0.00	-	-
422.00	99.26	0.00	-	-
423.00	104.04	0.00	-	-
424.00	103.06	0.00	-	-
425.00	95.79	-4.07	-4.08%	1
426.00	80.40	0.00	-	-
427.00	94.53	-3.42	-3.49%	4
428.00	79.62	0.00	-	-
429.00	74.49	0.00	-	-
430.00	98.00	4.25	+4.53%	26
431.00	91.52	0.00	-	-
432.00	91.97	0.00	-	-
433.00	75.44	0.00	-	-
434.00	81.18	0.00	-	-
435.00	87.75	-3.07	-3.38%	29
436.00	96.21	0.00	-	-
437.00	85.15	-6.81	-7.41%	1
438.00	70.71	0.00	-	-
439.00	70.23	0.00	-	-
440.00	83.58	-4.90	-5.54%	16
441.00	81.26	-5.02	-5.82%	1
442.00	78.89	-4.44	-5.33%	7
443.00	78.70	0.00	-	-
444.00	60.52	0.00	-	-
445.00	78.55	-0.27	-0.34%	24
446.00	76.89	0.00	-	-
447.00	74.29	-5.93	-7.39%	1
448.00	84.36	0.00	-	-
449.00	74.80	0.00	-	-
450.00	74.05	-1.67	-2.21%	19
451.00	75.19	0.00	-	-
452.00	53.46	0.00	-	-
453.00	79.14	0.00	-	-
454.00	72.58	0.00	-	-
455.00	69.18	0.65	+0.95%	15
456.00	76.57	0.00	-	-
457.00	64.00	-6.43	-9.13%	4
458.00	68.02	0.00	-	-
459.00	71.39	0.00	-	-
460.00	63.99	-0.60	-0.93%	51
461.00	62.82	-3.68	-5.53%	1
462.00	63.10	-0.56	-0.88%	1
463.00	69.26	0.00	-	-
464.00	56.27	-5.52	-8.93%	1
465.00	61.10	0.19	+0.31%	16
466.00	67.44	0.00	-	-
467.00	64.65	0.00	-	-
468.00	62.30	0.00	-	-
469.00	57.10	0.00	-	-
470.00	59.58	5.58	+10.33%	70
471.00	59.17	0.00	-	-
472.00	59.63	0.00	-	-
473.00	53.10	0.32	+0.61%	2
474.00	49.24	-3.48	-6.60%	11
475.00	48.22	-0.67	-1.37%	40
476.00	46.23	-6.60	-12.49%	8
477.00	46.90	-1.10	-2.29%	6
478.00	50.80	0.00	-	-
479.00	52.83	0.00	-	-
480.00	49.16	4.86	+10.97%	59
481.00	39.67	-6.43	-13.95%	3
482.00	41.33	-2.34	-5.36%	4
483.00	48.73	0.00	-	-
484.00	38.31	-3.70	-8.81%	1
485.00	44.24	5.46	+14.08%	62
486.00	36.55	-3.79	-9.40%	1
487.00	38.80	1.83	+4.95%	40
488.00	44.09	0.00	-	-
489.00	41.70	0.00	-	-
490.00	37.20	2.50	+7.20%	55
491.00	32.25	-2.86	-8.15%	1
492.00	30.64	-5.94	-16.24%	18
493.00	28.39	-5.11	-15.25%	4
494.00	34.69	-1.99	-5.43%	3
495.00	32.29	1.78	+5.83%	63
496.00	31.98	1.42	+4.65%	3
497.00	26.13	-1.31	-4.77%	1
498.00	29.75	1.35	+4.75%	1
499.00	24.00	-9.20	-27.71%	1
500.00	29.34	4.14	+16.43%	1,567
501.00	28.60	2.73	+10.55%	6
502.00	26.58	3.30	+14.18%	26
503.00	24.98	0.28	+1.13%	1
504.00	20.73	-0.80	-3.72%	6
505.00	24.56	4.55	+22.74%	56
506.00	21.00	-0.22	-1.04%	80
507.00	19.44	-0.26	-1.32%	19
508.00	20.76	2.46	+13.44%	28
509.00	18.73	0.23	+1.24%	6
510.00	20.02	3.48	+21.04%	414
511.00	14.25	-1.34	-8.60%	662
512.00	13.28	-1.47	-9.97%	1,102
513.00	18.00	4.12	+29.68%	654
514.00	16.43	3.64	+28.46%	183
515.00	15.11	3.09	+25.71%	311
516.00	14.42	3.12	+27.61%	184
517.00	13.69	3.19	+30.38%	265
518.00	12.73	2.67	+26.54%	399
519.00	12.18	3.12	+34.44%	1,030
520.00	11.30	3.01	+36.31%	6,011
521.00	10.74	3.07	+40.03%	2,654
522.00	9.85	2.83	+40.31%	2,004
523.00	8.97	2.54	+39.50%	3,042
524.00	8.35	2.45	+41.53%	2,585
525.00	7.59	2.28	+42.94%	10,195
526.00	7.01	2.20	+45.74%	1,809
527.00	6.47	2.18	+50.82%	2,582
528.00	5.72	1.86	+48.19%	2,305
529.00	5.22	1.86	+55.36%	1,740
530.00	4.74	1.75	+58.53%	38,728
531.00	4.12	1.49	+56.65%	3,266
532.00	3.78	1.48	+64.35%	2,129
533.00	3.22	1.23	+61.81%	2,556
534.00	2.84	0.90	+46.39%	1,412
535.00	2.48	0.98	+65.33%	5,503
536.00	2.11	0.76	+56.30%	743
537.00	1.78	0.68	+61.82%	1,101
538.00	1.51	0.59	+64.13%	739
539.00	1.27	0.44	+53.01%	873
540.00	1.10	0.46	+71.88%	3,177
541.00	0.92	0.39	+73.58%	698
542.00	0.72	0.22	+44.00%	1,326
543.00	0.59	0.20	+51.28%	885
544.00	0.54	0.21	+63.64%	392
545.00	0.41	0.15	+57.69%	2,454
546.00	0.32	0.10	+45.45%	2,253
547.00	0.30	0.12	+66.67%	403
548.00	0.24	0.08	+50.00%	132
549.00	0.19	0.06	+46.15%	245
550.00	0.14	0.04	+40.00%	1,579
551.00	0.12	0.02	+20.00%	392
552.00	0.12	0.03	+33.33%	184
555.00	0.06	0.01	+20.00%	1,188
560.00	0.04	0.00	-	306
565.00	0.04	0.00	-	41
570.00	0.03	0.00	-	278
575.00	0.02	0.00	-	1,193
580.00	0.02	-0.01	-33.33%	22
585.00	0.01	-0.01	-50.00%	2
590.00	0.01	0.00	-	-
595.00	0.01	0.00	-	-
600.00	0.01	-0.01	-50.00%	97
605.00	0.01	0.00	-	2
610.00	0.01	0.00	-	-
615.00	0.01	0.00	-	-
620.00	0.02	0.01	+100.00%	11
625.00	0.01	0.00	-	12
630.00	0.01	0.00	-	-
635.00	0.01	0.00	-	52
640.00	0.01	0.00	-	-
645.00	0.01	0.00	-	-
650.00	0.01	0.00	-	-
655.00	0.02	0.00	-	-
660.00	0.01	0.00	-	-
665.00	0.01	0.00	-	-
670.00	0.01	0.00	-	-
675.00	0.01	0.00	-	-
680.00	0.01	0.00	-	-

SPY Put Options Expiring June 21, 2024

Strike	Price	Change	% Change	Volume
180.00	0.01	0.00	-	1
185.00	0.01	0.00	-	-
190.00	0.01	0.00	-	-
195.00	0.01	0.00	-	-
200.00	0.01	0.00	-	-
205.00	0.01	0.00	-	-
210.00	0.01	0.00	-	-
215.00	0.01	0.00	-	1
220.00	0.01	0.00	-	-
225.00	0.01	0.00	-	-
230.00	0.01	0.00	-	-
235.00	0.01	0.00	-	-
240.00	0.01	0.00	-	-
245.00	0.01	0.00	-	-
250.00	0.01	0.00	-	-
255.00	0.01	0.00	-	-
260.00	0.01	0.00	-	-
265.00	0.01	0.00	-	86
270.00	0.01	0.00	-	-
275.00	0.01	0.00	-	82
280.00	0.01	0.00	-	-
285.00	0.01	0.00	-	15
290.00	0.01	0.00	-	10
295.00	0.01	0.00	-	1
300.00	0.01	0.00	-	1
305.00	0.01	-0.01	-50.00%	15
310.00	0.02	0.00	-	29
315.00	0.02	0.01	+100.00%	32
320.00	0.02	-0.01	-33.33%	4
325.00	0.02	-0.01	-33.33%	67
330.00	0.02	-0.01	-33.33%	6
335.00	0.03	0.00	-	-
340.00	0.03	0.00	-	64
345.00	0.03	0.00	-	17
350.00	0.04	0.00	-	615
355.00	0.04	0.00	-	10
360.00	0.05	0.01	+25.00%	4,004
365.00	0.04	0.00	-	1
370.00	0.05	0.01	+25.00%	6
375.00	0.04	-0.01	-20.00%	265
380.00	0.04	-0.02	-33.33%	29
385.00	0.07	0.00	-	8
390.00	0.05	-0.02	-28.57%	2,284
395.00	0.07	-0.01	-12.50%	29
400.00	0.06	-0.03	-33.33%	836
405.00	0.09	0.00	-	38
410.00	0.08	-0.02	-20.00%	28
412.00	0.10	0.00	-	-
413.00	0.10	-0.01	-9.09%	6
414.00	0.11	0.00	-	-
415.00	0.11	0.01	+10.00%	1
416.00	0.10	0.00	-	-
417.00	0.12	0.00	-	-
418.00	0.12	0.00	-	-
419.00	0.11	-0.01	-8.33%	62
420.00	0.09	-0.02	-18.18%	43
421.00	0.12	0.00	-	1
422.00	0.11	-0.01	-8.33%	4
423.00	0.10	0.00	-	-
424.00	0.14	0.00	-	-
425.00	0.09	-0.04	-30.77%	1,279
426.00	0.11	-0.02	-15.38%	2,724
427.00	0.13	0.00	-	-
428.00	0.14	0.00	-	-
429.00	0.11	0.00	-	-
430.00	0.10	-0.05	-33.33%	1,394
431.00	0.13	0.00	-	-
432.00	0.14	0.00	-	-
433.00	0.15	0.02	+15.38%	11
434.00	0.13	0.00	-	-
435.00	0.15	-0.01	-6.25%	114
436.00	0.16	0.00	-	-
437.00	0.12	-0.04	-25.00%	1
438.00	0.17	0.00	-	-
439.00	0.16	-0.01	-5.88%	5
440.00	0.12	-0.05	-29.41%	2,109
441.00	0.17	0.00	-	-
442.00	0.17	0.01	+6.25%	91
443.00	0.17	0.00	-	-
444.00	0.17	-0.01	-5.56%	1
445.00	0.15	-0.05	-25.00%	606
446.00	0.16	-0.03	-15.79%	3,929
447.00	0.17	-0.04	-19.05%	2
448.00	0.18	-0.02	-10.00%	4
449.00	0.21	0.01	+5.00%	141
450.00	0.15	-0.08	-34.78%	2,050
451.00	0.18	-0.02	-10.00%	3
452.00	0.17	-0.05	-22.73%	10
453.00	0.24	0.02	+9.09%	3
454.00	0.21	-0.03	-12.50%	1
455.00	0.19	-0.06	-24.00%	908
456.00	0.23	-0.02	-8.00%	173
457.00	0.20	-0.05	-20.00%	63
458.00	0.20	-0.05	-20.00%	12
459.00	0.18	-0.05	-21.74%	12
460.00	0.17	-0.09	-34.62%	453
461.00	0.21	-0.07	-25.00%	22
462.00	0.30	0.02	+7.14%	7
463.00	0.22	-0.05	-18.52%	58
464.00	0.30	-0.01	-3.23%	3
465.00	0.18	-0.12	-40.00%	422
466.00	0.34	0.05	+17.24%	9
467.00	0.20	-0.12	-37.50%	76
468.00	0.22	-0.09	-29.03%	7
469.00	0.28	-0.03	-9.68%	312
470.00	0.22	-0.16	-42.11%	1,347
471.00	0.29	-0.04	-12.12%	59
472.00	0.25	-0.12	-32.43%	41
473.00	0.24	-0.16	-40.00%	19
474.00	0.27	-0.13	-32.50%	323
475.00	0.23	-0.20	-46.51%	1,765
476.00	0.46	0.04	+9.52%	25
477.00	0.25	-0.20	-44.44%	110
478.00	0.27	-0.19	-41.30%	110
479.00	0.29	-0.17	-36.96%	34
480.00	0.28	-0.24	-46.15%	11,112
481.00	0.31	-0.19	-38.00%	41
482.00	0.35	-0.15	-30.00%	53
483.00	0.32	-0.28	-46.67%	93
484.00	0.30	-0.35	-53.85%	455
485.00	0.33	-0.31	-48.44%	573
486.00	0.36	-0.26	-41.94%	84
487.00	0.38	-0.23	-37.70%	633
488.00	0.40	-0.34	-45.95%	432
489.00	0.37	-0.34	-47.89%	170
490.00	0.40	-0.40	-50.00%	3,805
491.00	0.40	-0.40	-50.00%	73
492.00	0.48	-0.34	-41.46%	183
493.00	0.49	-0.45	-47.87%	666
494.00	0.50	-0.45	-47.37%	536
495.00	0.49	-0.55	-52.88%	8,107
496.00	0.53	-0.57	-51.82%	2,664
497.00	0.55	-0.48	-46.60%	827
498.00	0.61	-0.63	-50.81%	853
499.00	0.65	-0.58	-47.15%	3,332
500.00	0.67	-0.73	-52.14%	24,803
501.00	0.77	-0.65	-45.77%	2,059
502.00	0.77	-0.69	-47.26%	364
503.00	0.79	-0.90	-53.25%	1,826
504.00	0.87	-0.77	-46.95%	1,279
505.00	0.94	-0.98	-51.04%	12,017
506.00	1.02	-1.02	-50.00%	1,303
507.00	1.11	-1.09	-49.55%	1,491
508.00	1.19	-1.13	-48.71%	1,405
509.00	1.49	-0.93	-38.43%	1,337
510.00	1.37	-1.31	-48.88%	11,649
511.00	1.48	-1.17	-44.15%	6,141
512.00	1.59	-1.47	-48.04%	6,235
513.00	1.73	-1.54	-47.09%	2,785
514.00	1.86	-1.67	-47.31%	3,910
515.00	2.01	-1.76	-46.68%	10,548
516.00	2.15	-1.73	-44.59%	3,320
517.00	2.38	-1.70	-41.67%	4,432
518.00	2.57	-2.06	-44.49%	2,383
519.00	2.82	-2.18	-43.60%	3,561
520.00	3.00	-2.36	-44.03%	37,514
521.00	3.29	-2.07	-38.62%	3,803
522.00	3.57	-2.55	-41.67%	3,539
523.00	3.82	-2.72	-41.59%	2,927
524.00	4.17	-2.79	-40.09%	3,957
525.00	4.52	-2.97	-39.65%	10,194
526.00	4.94	-3.09	-38.48%	976
527.00	5.25	-3.25	-38.24%	1,379
528.00	5.76	-2.69	-31.83%	951
529.00	6.22	-3.41	-35.41%	940
530.00	6.70	-3.60	-34.95%	1,599
531.00	7.27	-3.73	-33.91%	1,139
532.00	7.81	-3.69	-32.09%	145
533.00	8.89	-2.43	-21.47%	63
534.00	13.30	0.52	+4.07%	25
535.00	10.00	-3.13	-23.84%	82
536.00	15.39	1.22	+8.61%	12
537.00	16.31	3.19	+24.31%	8
538.00	15.90	0.00	-	-
539.00	12.76	-2.38	-15.72%	3
540.00	13.56	-4.40	-24.50%	69
541.00	19.92	4.77	+31.49%	2
542.00	16.89	-1.44	-7.86%	4
543.00	19.76	2.76	+16.24%	5
544.00	20.83	0.00	-	-
545.00	21.68	-0.97	-4.28%	20
546.00	18.40	0.00	-	-
547.00	22.69	-0.46	-1.99%	2
548.00	22.50	0.00	-	-
549.00	20.05	0.00	-	-
550.00	22.85	-4.61	-16.79%	55
551.00	23.53	0.00	-	-
552.00	31.53	0.00	-	-
555.00	22.92	0.00	-	-
560.00	40.04	2.54	+6.77%	7
565.00	41.13	0.00	-	-
570.00	56.31	0.00	-	-
575.00	51.49	0.00	-	-
580.00	58.05	1.92	+3.42%	9
585.00	64.24	0.00	-	-
590.00	0.00	0.00	-	-
595.00	0.00	0.00	-	-
600.00	74.33	0.00	-	-
605.00	79.34	0.00	-	-
610.00	0.00	0.00	-	-
615.00	157.41	0.00	-	-
620.00	0.00	0.00	-	-
625.00	0.00	0.00	-	-
630.00	135.07	0.00	-	-
635.00	212.72	0.00	-	-
640.00	0.00	0.00	-	-
645.00	0.00	0.00	-	-
650.00	0.00	0.00	-	-
655.00	0.00	0.00	-	-
660.00	0.00	0.00	-	-
665.00	0.00	0.00	-	-
670.00	0.00	0.00	-	-
675.00	0.00	0.00	-	-
680.00	169.93	0.00	-	-