Singapore markets open in 8 hours 20 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.29+0.46 (+0.11%)
As of 11:40AM EST. Market open.
In the money
Show:ListStraddle
Callsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003300002023-02-01 2:52PM EST330.0080.3079.4679.610.00-110.00%
SPY230207C003400002023-02-07 10:30AM EST340.0068.6869.5069.65-1.93-2.73%110.00%
SPY230207C003490002023-02-01 3:02PM EST349.0060.8560.4660.620.00--10.00%
SPY230207C003540002023-02-02 9:34AM EST354.0060.2955.4755.630.00--10.00%
SPY230207C003600002023-01-24 2:32PM EST360.0041.2749.4349.600.00--00.00%
SPY230207C003630002023-02-01 2:01PM EST363.0041.8246.4046.650.00--10.00%
SPY230207C003650002023-02-02 3:11PM EST365.0049.3144.5344.700.00--320.00%
SPY230207C003670002023-01-30 11:23AM EST367.0036.4242.5042.660.00--20.00%
SPY230207C003690002023-02-01 3:34PM EST369.0043.1540.5040.670.00--10.00%
SPY230207C003700002023-02-07 10:18AM EST370.0038.7039.4239.60-1.15-2.89%16180.00%
SPY230207C003730002023-02-01 2:16PM EST373.0032.8936.5236.670.00--210.00%
SPY230207C003740002023-02-01 9:42AM EST374.0031.7935.4835.650.00--20.00%
SPY230207C003750002023-02-06 3:46PM EST375.0034.5034.3934.560.00-43370.00%
SPY230207C003760002023-02-06 2:32PM EST376.0034.4133.5233.670.00-220.00%
SPY230207C003770002023-02-01 2:59PM EST377.0032.4532.5232.670.00--20.00%
SPY230207C003780002023-02-02 10:39AM EST378.0038.0831.5031.670.00--20.00%
SPY230207C003790002023-02-06 2:32PM EST379.0031.3930.5030.670.00-110.00%
SPY230207C003800002023-02-06 3:17PM EST380.0029.5229.4429.610.00-10210.00%
SPY230207C003810002023-02-06 3:18PM EST381.0028.6528.4428.610.00-110.00%
SPY230207C003820002023-02-06 1:36PM EST382.0027.7727.4427.610.00-51520.00%
SPY230207C003840002023-02-06 3:50PM EST384.0024.9925.5025.67-0.86-3.33%250.00%
SPY230207C003850002023-02-07 10:19AM EST385.0023.8024.4624.64-0.64-2.62%27180.00%
SPY230207C003860002023-02-06 3:50PM EST386.0023.8723.4623.640.00-9100.00%
SPY230207C003870002023-02-07 11:09AM EST387.0022.9422.5522.72+0.14+0.61%3310.00%
SPY230207C003880002023-02-07 11:07AM EST388.0021.2221.4621.64-0.69-3.15%12280.00%
SPY230207C003890002023-02-07 10:00AM EST389.0019.8820.5020.67-1.08-5.15%1140.00%
SPY230207C003900002023-02-07 11:04AM EST390.0018.8019.5319.72-0.45-2.34%81020.00%
SPY230207C003910002023-02-06 12:15PM EST391.0018.7418.4718.640.00-41840.00%
SPY230207C003920002023-02-07 11:15AM EST392.0017.8717.4717.62+0.80+4.69%12460.00%
SPY230207C003930002023-02-06 3:51PM EST393.0016.8616.4716.630.00-214750.00%
SPY230207C003940002023-02-07 11:14AM EST394.0015.7015.4715.63-0.35-2.18%157430.00%
SPY230207C003950002023-02-07 11:10AM EST395.0014.7014.5514.69-0.43-2.84%178240.00%
SPY230207C003960002023-02-07 10:18AM EST396.0012.8313.4713.62-0.74-5.45%26250.00%
SPY230207C003970002023-02-07 10:17AM EST397.0011.7012.5012.66-1.20-9.30%56250.00%
SPY230207C003980002023-02-07 11:16AM EST398.0011.9111.4711.61+0.97+8.87%941,9970.00%
SPY230207C003990002023-02-07 11:10AM EST399.0010.6610.5810.72-0.21-1.93%141,4340.00%
SPY230207C004000002023-02-07 11:23AM EST400.009.579.529.67-0.43-4.30%1,1553,7850.00%
SPY230207C004010002023-02-07 11:09AM EST401.009.058.518.66+0.65+7.74%403,2770.00%
SPY230207C004020002023-02-07 11:10AM EST402.007.757.657.79-0.35-4.32%2101,4910.00%
SPY230207C004030002023-02-07 11:22AM EST403.006.786.696.83-0.42-5.83%2762,1050.00%
SPY230207C004040002023-02-07 11:24AM EST404.005.805.715.83-0.48-7.64%6852,1650.00%
SPY230207C004050002023-02-07 11:22AM EST405.004.994.905.03-0.45-8.27%2,5424,4890.00%
SPY230207C004060002023-02-07 11:22AM EST406.004.104.034.13-0.52-11.26%2,6084,6130.00%
SPY230207C004070002023-02-07 11:23AM EST407.003.313.373.41-0.58-14.91%7,4582,14912.06%
SPY230207C004080002023-02-07 11:24AM EST408.002.652.622.64-0.51-16.14%21,5023,19213.53%
SPY230207C004090002023-02-07 11:25AM EST409.002.082.082.09-0.50-19.38%77,8454,66415.80%
SPY230207C004100002023-02-07 11:25AM EST410.001.581.571.58-0.45-22.17%109,86511,32916.72%
SPY230207C004110002023-02-07 11:24AM EST411.001.161.161.17-0.40-25.64%54,5799,32517.51%
SPY230207C004120002023-02-07 11:24AM EST412.000.830.810.82-0.34-29.06%54,4498,94117.77%
SPY230207C004130002023-02-07 11:24AM EST413.000.570.560.57-0.28-32.94%27,2526,66818.24%
SPY230207C004140002023-02-07 11:24AM EST414.000.370.360.37-0.23-38.33%21,5969,89418.36%
SPY230207C004150002023-02-07 11:25AM EST415.000.240.230.24-0.17-41.46%29,0527,89118.65%
SPY230207C004160002023-02-07 11:24AM EST416.000.140.140.15-0.13-48.15%12,0249,12118.90%
SPY230207C004170002023-02-07 11:24AM EST417.000.080.080.09-0.09-52.94%13,0047,24419.04%
SPY230207C004180002023-02-07 11:24AM EST418.000.050.040.05-0.06-54.55%8,8298,40919.14%
SPY230207C004190002023-02-07 11:24AM EST419.000.030.020.03-0.04-57.14%6,5566,11719.53%
SPY230207C004200002023-02-07 11:25AM EST420.000.020.010.02-0.03-60.00%14,0229,24620.12%
SPY230207C004210002023-02-07 11:24AM EST421.000.010.000.01-0.02-66.67%2,3764,95719.92%
SPY230207C004220002023-02-07 11:14AM EST422.000.010.000.010.00-2,2964,08921.88%
SPY230207C004230002023-02-07 10:30AM EST423.000.010.000.010.00-863,73223.44%
SPY230207C004240002023-02-07 11:08AM EST424.000.010.000.010.00-563,47825.00%
SPY230207C004250002023-02-07 11:08AM EST425.000.010.000.010.00-214,76126.56%
SPY230207C004260002023-02-07 10:58AM EST426.000.010.000.010.00-83,54728.13%
SPY230207C004270002023-02-06 3:44PM EST427.000.010.000.010.00-4,6615,14929.69%
SPY230207C004280002023-02-07 9:31AM EST428.000.010.000.010.00-11,69731.25%
SPY230207C004290002023-02-07 10:39AM EST429.000.010.000.010.00-41,26932.81%
SPY230207C004300002023-02-07 11:13AM EST430.000.010.000.010.00-44,39234.38%
SPY230207C004310002023-02-06 11:08AM EST431.000.010.000.010.00-1234835.94%
SPY230207C004320002023-02-06 10:10AM EST432.000.010.000.010.00-238036.72%
SPY230207C004330002023-02-03 3:36PM EST433.000.010.000.010.00-35737338.28%
SPY230207C004340002023-02-06 3:40PM EST434.000.010.000.010.00-565039.84%
SPY230207C004350002023-02-07 9:40AM EST435.000.010.000.010.00-249741.41%
SPY230207C004360002023-02-03 2:38PM EST436.000.010.000.010.00-13755242.97%
SPY230207C004370002023-02-03 11:44AM EST437.000.010.000.010.00-1,5951,70944.53%
SPY230207C004380002023-02-03 1:09PM EST438.000.010.000.010.00-25482346.09%
SPY230207C004390002023-02-06 3:55PM EST439.000.010.000.010.00-114746.88%
SPY230207C004400002023-02-03 10:13AM EST440.000.010.000.010.00-25081248.44%
SPY230207C004410002023-02-06 3:30PM EST441.000.010.000.010.00-184850.00%
SPY230207C004420002023-02-02 3:58PM EST442.000.020.000.010.00-81576051.56%
SPY230207C004430002023-02-02 11:37AM EST443.000.020.000.010.00--23450.00%
SPY230207C004440002023-02-02 3:42PM EST444.000.020.000.010.00--15950.00%
SPY230207C004450002023-02-02 9:40AM EST445.000.010.000.010.00-5035353.13%
SPY230207C004460002023-02-02 3:29PM EST446.000.010.000.010.00--25753.13%
SPY230207C004470002023-02-02 1:51PM EST447.000.010.000.010.00--13454.69%
SPY230207C004490002023-02-02 2:02PM EST449.000.020.000.010.00--15057.81%
SPY230207C004500002023-02-02 2:20PM EST450.000.010.000.010.00-50351859.38%
SPY230207C004520002023-01-27 3:04PM EST452.000.010.000.010.00-1160.94%
SPY230207C004600002023-02-02 3:03PM EST460.000.010.000.010.00--571.88%
SPY230207C004610002023-02-03 3:27PM EST461.000.010.000.010.00-353571.88%
Putsfor7 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003300002023-02-06 3:39PM EST330.000.010.000.010.00-1136131.25%
SPY230207P003400002023-02-01 3:18PM EST340.000.020.000.010.00--239112.50%
SPY230207P003430002023-02-02 9:46AM EST343.000.010.000.010.00--346109.38%
SPY230207P003440002023-01-30 2:19PM EST344.000.030.000.010.00--325106.25%
SPY230207P003450002023-02-01 3:07PM EST345.000.020.000.010.00-2538106.25%
SPY230207P003460002023-02-02 12:23PM EST346.000.010.000.010.00--24103.13%
SPY230207P003470002023-02-02 1:45PM EST347.000.010.000.010.00-1556103.13%
SPY230207P003480002023-02-03 12:49PM EST348.000.010.000.010.00-549100.00%
SPY230207P003490002023-01-30 2:44PM EST349.000.040.000.010.00-116398.44%
SPY230207P003500002023-02-06 9:30AM EST350.000.010.000.010.00-16296.88%
SPY230207P003510002023-02-06 9:30AM EST351.000.010.000.010.00-12596.88%
SPY230207P003520002023-02-06 9:30AM EST352.000.010.000.010.00-12193.75%
SPY230207P003530002023-02-06 9:30AM EST353.000.010.000.010.00-213193.75%
SPY230207P003540002023-02-06 9:30AM EST354.000.010.000.010.00-120290.63%
SPY230207P003560002023-02-06 9:30AM EST356.000.010.000.010.00-15087.50%
SPY230207P003570002023-02-03 4:10PM EST357.000.010.000.010.00-81587.50%
SPY230207P003580002023-02-03 2:33PM EST358.000.010.000.010.00-426784.38%
SPY230207P003590002023-02-03 2:18PM EST359.000.010.000.010.00-12312484.38%
SPY230207P003600002023-02-03 3:27PM EST360.000.020.000.010.00-28550981.25%
SPY230207P003610002023-02-03 12:27PM EST361.000.010.000.010.00-34126779.69%
SPY230207P003620002023-02-03 12:27PM EST362.000.020.000.010.00-21019578.13%
SPY230207P003630002023-02-03 9:42AM EST363.000.020.000.010.00-5011276.56%
SPY230207P003640002023-02-02 2:10PM EST364.000.030.000.010.00--22375.00%
SPY230207P003650002023-02-02 3:34PM EST365.000.020.000.010.00-125073.44%
SPY230207P003660002023-02-02 2:00PM EST366.000.010.000.010.00-520171.88%
SPY230207P003670002023-02-02 9:47AM EST367.000.010.000.010.00-134170.31%
SPY230207P003680002023-02-03 1:37PM EST368.000.010.000.010.00-788568.75%
SPY230207P003690002023-02-03 1:52PM EST369.000.020.000.010.00-120567.19%
SPY230207P003700002023-02-06 9:30AM EST370.000.010.000.010.00-553465.63%
SPY230207P003710002023-02-02 10:45AM EST371.000.020.000.010.00-11364.06%
SPY230207P003720002023-02-02 9:33AM EST372.000.030.000.010.00-12762.50%
SPY230207P003730002023-02-06 9:40AM EST373.000.010.000.010.00-106560.94%
SPY230207P003740002023-02-06 10:56AM EST374.000.010.000.010.00-48658759.38%
SPY230207P003750002023-02-06 3:08PM EST375.000.010.000.010.00-9422,49857.81%
SPY230207P003760002023-02-06 3:42PM EST376.000.020.000.010.00-33369056.25%
SPY230207P003770002023-02-06 3:55PM EST377.000.020.000.010.00-1,6931,38254.69%
SPY230207P003780002023-02-07 10:17AM EST378.000.010.000.010.00-146253.13%
SPY230207P003790002023-02-07 9:30AM EST379.000.010.000.010.00-21,45451.56%
SPY230207P003800002023-02-07 11:15AM EST380.000.010.000.010.00-12,76850.00%
SPY230207P003810002023-02-06 10:45AM EST381.000.010.000.010.00-336351.56%
SPY230207P003820002023-02-07 9:40AM EST382.000.010.000.01-0.01-50.00%11,11150.00%
SPY230207P003830002023-02-03 3:18PM EST383.000.030.000.010.00-2623948.44%
SPY230207P003840002023-02-06 4:13PM EST384.000.020.000.010.00-9010,50746.88%
SPY230207P003850002023-02-06 3:11PM EST385.000.020.000.010.00-8846245.31%
SPY230207P003860002023-02-07 10:27AM EST386.000.010.000.01-0.01-50.00%376543.75%
SPY230207P003870002023-02-07 11:25AM EST387.000.010.000.010.00-132,35741.41%
SPY230207P003880002023-02-06 4:13PM EST388.000.020.000.010.00-632,39639.84%
SPY230207P003890002023-02-07 11:08AM EST389.000.010.000.010.00-3998038.28%
SPY230207P003900002023-02-07 11:04AM EST390.000.010.000.01-0.01-50.00%1802,85436.72%
SPY230207P003910002023-02-06 3:58PM EST391.000.010.000.010.00-1,6962,11935.16%
SPY230207P003920002023-02-07 9:31AM EST392.000.010.000.01-0.01-50.00%26377433.59%
SPY230207P003930002023-02-07 10:42AM EST393.000.010.000.01-0.01-50.00%285,11232.03%
SPY230207P003940002023-02-07 10:29AM EST394.000.010.000.01-0.01-50.00%1,2101,64130.08%
SPY230207P003950002023-02-07 11:12AM EST395.000.010.000.01-0.01-50.00%2,1602,43828.13%
SPY230207P003960002023-02-07 11:23AM EST396.000.010.000.01-0.01-50.00%3543,05026.56%
SPY230207P003970002023-02-07 11:21AM EST397.000.020.010.02-0.01-33.33%1,4303,04727.15%
SPY230207P003980002023-02-07 11:21AM EST398.000.010.010.02-0.04-80.00%1,4613,83725.39%
SPY230207P003990002023-02-07 11:23AM EST399.000.020.020.03-0.03-60.00%7,1246,36324.81%
SPY230207P004000002023-02-07 11:24AM EST400.000.030.030.04-0.04-57.14%21,65826,34023.93%
SPY230207P004010002023-02-07 11:24AM EST401.000.060.050.06-0.03-33.33%9,1225,34123.44%
SPY230207P004020002023-02-07 11:24AM EST402.000.090.090.10-0.05-35.71%14,03010,51023.44%
SPY230207P004030002023-02-07 11:24AM EST403.000.160.150.16-0.06-27.27%20,8518,19323.44%
SPY230207P004040002023-02-07 11:24AM EST404.000.230.230.24-0.08-25.81%23,7897,11823.24%
SPY230207P004050002023-02-07 11:24AM EST405.000.350.360.37-0.11-23.91%31,08216,28523.37%
SPY230207P004060002023-02-07 11:24AM EST406.000.540.550.56-0.13-19.40%76,2078,03623.68%
SPY230207P004070002023-02-07 11:25AM EST407.000.800.790.80-0.11-12.09%46,00510,78123.83%
SPY230207P004080002023-02-07 11:24AM EST408.001.111.121.13-0.12-9.76%69,3237,73424.29%
SPY230207P004090002023-02-07 11:25AM EST409.001.531.541.55-0.08-4.97%59,8267,56224.90%
SPY230207P004100002023-02-07 11:25AM EST410.002.012.032.04-0.06-2.90%21,5286,81925.44%
SPY230207P004110002023-02-07 11:24AM EST411.002.602.632.64-0.02-0.76%5,8024,99026.42%
SPY230207P004120002023-02-07 11:21AM EST412.003.223.283.31+0.01+0.31%1,4513,05627.42%
SPY230207P004130002023-02-07 11:18AM EST413.003.893.974.05+0.09+2.37%1,0792,72928.59%
SPY230207P004140002023-02-07 11:20AM EST414.004.784.824.94+0.20+4.37%4923,47531.18%
SPY230207P004150002023-02-07 11:17AM EST415.005.505.595.72+0.02+0.36%1251,63831.81%
SPY230207P004160002023-02-07 11:20AM EST416.006.566.486.61+0.30+4.79%1631,90133.62%
SPY230207P004170002023-02-07 11:18AM EST417.007.417.457.60+0.11+1.51%681,81136.77%
SPY230207P004180002023-02-07 11:10AM EST418.008.358.418.55+0.16+1.95%381,34039.11%
SPY230207P004190002023-02-07 11:08AM EST419.009.619.449.58+0.41+4.46%5575942.73%
SPY230207P004200002023-02-07 11:18AM EST420.0010.3310.3610.52+0.28+2.79%3911344.63%
SPY230207P004210002023-02-07 11:23AM EST421.0011.4611.3611.49+0.35+3.15%31946.97%
SPY230207P004220002023-02-07 9:59AM EST422.0013.0412.3012.45+1.14+9.58%4148.98%
SPY230207P004230002023-02-07 10:02AM EST423.0014.1313.3113.46+0.92+6.96%33250.34%
SPY230207P004240002023-02-07 9:52AM EST424.0014.8314.3314.50+3.59+31.94%1153.71%
SPY230207P004250002023-02-07 10:57AM EST425.0016.1815.3815.54+1.48+10.07%213457.42%
SPY230207P004260002023-02-06 10:22AM EST426.0017.1016.3316.500.00-9759.03%
SPY230207P004270002023-02-03 1:29PM EST427.0013.9717.3317.500.00-5561.62%
SPY230207P004280002023-02-03 1:30PM EST428.0015.2918.3618.510.00-22064.70%
SPY230207P004290002023-02-06 3:58PM EST429.0019.1119.3419.510.00-10066.99%
SPY230207P004300002023-02-07 10:09AM EST430.0021.1520.2820.45+0.95+4.70%1067.87%
SPY230207P004310002023-02-03 1:10PM EST431.0018.2321.2821.450.00-10070.36%
SPY230207P004320002023-02-02 1:08PM EST432.0015.4022.3422.510.00--074.46%
SPY230207P004390002023-01-31 3:54PM EST439.0033.4929.3429.600.00--092.43%
SPY230207P004400002023-02-06 9:53AM EST440.0030.2030.3730.530.00-1794.14%
SPY230207P004410002023-02-02 12:50PM EST441.0024.9731.3031.450.00--093.99%
SPY230207P004530002023-02-01 3:44PM EST453.0040.1843.3143.480.00--1120.61%
SPY230207P004550002023-02-01 1:18PM EST455.0050.6945.3945.550.00--0127.59%
SPY230207P004600002023-02-02 2:57PM EST460.0045.8450.3950.550.00--0137.89%