Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240802C003500002024-06-26 1:22PM EDT350.00196.87210.67211.390.00-12100.64%
SPY240802C003800002024-07-01 11:20AM EDT380.00165.91180.80181.480.00-4686.57%
SPY240802C003900002024-07-02 12:01PM EDT390.00157.62170.84171.530.00--382.10%
SPY240802C004000002024-07-09 10:17AM EDT400.00158.30160.88161.570.00-44077.64%
SPY240802C004200002024-06-21 2:05PM EDT420.00127.16140.97141.650.00-535368.85%
SPY240802C004300002024-07-05 12:34PM EDT430.00125.43131.03131.640.00-4364.33%
SPY240802C004350002024-06-20 2:44PM EDT435.00114.09126.05126.670.00--2662.21%
SPY240802C004400002024-07-10 2:12PM EDT440.00121.37121.07121.720.00-267860.16%
SPY240802C004450002024-07-12 3:18PM EDT445.00119.41116.09116.76+14.68+14.02%1158.08%
SPY240802C004500002024-07-12 3:22PM EDT450.00114.36111.11111.78+15.56+15.75%1410655.91%
SPY240802C004550002024-07-12 3:27PM EDT455.00109.49106.14106.80+14.85+15.69%2353.78%
SPY240802C004600002024-07-03 9:47AM EDT460.00102.58101.18101.78+10.76+11.72%15151.54%
SPY240802C004650002024-07-12 3:44PM EDT465.0097.0996.2096.80+6.86+7.60%2351.39%
SPY240802C004700002024-07-10 11:57AM EDT470.0089.8791.2291.850.00-192049.33%
SPY240802C004750002024-06-18 12:45PM EDT475.0074.8686.2486.870.00--047.08%
SPY240802C004800002024-07-12 2:37PM EDT480.0084.6281.2781.90+4.34+5.41%1344.89%
SPY240802C004850002024-07-11 10:30AM EDT485.0076.9776.3076.950.00-1742.80%
SPY240802C004900002024-07-12 2:11PM EDT490.0075.1871.3371.96+18.48+32.59%1,0724440.48%
SPY240802C004950002024-07-03 12:02PM EDT495.0058.1866.3666.990.00-11738.25%
SPY240802C005000002024-07-12 3:16PM EDT500.0064.5561.4062.02+5.11+8.60%3010636.01%
SPY240802C005050002024-07-11 3:51PM EDT505.0054.4156.4457.060.00-4633.79%
SPY240802C005100002024-07-12 1:25PM EDT510.0051.5851.7351.88+1.93+3.89%940730.60%
SPY240802C005150002024-07-12 11:31AM EDT515.0048.6346.7846.94+0.65+1.35%1928.47%
SPY240802C005160002024-07-11 3:51PM EDT516.0043.7045.7945.95+0.17+0.39%51028.03%
SPY240802C005180002024-07-12 12:59PM EDT518.0045.6343.8243.97+11.01+31.80%2827.14%
SPY240802C005190002024-06-28 9:30AM EDT519.0031.9642.8342.990.00-21326.73%
SPY240802C005200002024-07-12 3:58PM EDT520.0041.4541.8542.00+0.33+0.80%2042826.28%
SPY240802C005210002024-06-28 12:20PM EDT521.0029.9040.8641.020.00-10525.87%
SPY240802C005220002024-07-11 10:18AM EDT522.0037.7939.8840.03-2.82-6.94%5625.42%
SPY240802C005230002024-07-12 3:54PM EDT523.0039.0738.9039.05+13.31+51.67%2425.00%
SPY240802C005250002024-07-12 11:29AM EDT525.0038.8436.9437.09+3.45+9.75%12224.15%
SPY240802C005260002024-07-12 10:50AM EDT526.0037.1035.9636.11+0.91+2.51%18223.73%
SPY240802C005270002024-07-11 3:08PM EDT527.0036.3034.9835.13+3.32+10.07%21323.29%
SPY240802C005280002024-07-11 2:09PM EDT528.0030.8634.0134.160.00-23422.89%
SPY240802C005290002024-07-11 2:22PM EDT529.0030.6333.0333.180.00-5522.45%
SPY240802C005300002024-07-12 2:37PM EDT530.0035.0732.0632.21+5.14+17.17%156122.04%
SPY240802C005310002024-07-12 1:21PM EDT531.0033.3231.0931.24+2.86+9.39%2921.63%
SPY240802C005320002024-07-12 12:24PM EDT532.0031.0830.1230.27+3.02+10.76%1921.20%
SPY240802C005325002024-07-09 1:02PM EDT532.5027.4829.6429.790.00-52121.01%
SPY240802C005330002024-07-11 3:12PM EDT533.0026.9129.1629.310.00-32720.81%
SPY240802C005340002024-07-11 11:46AM EDT534.0026.3828.2028.340.00-11020.38%
SPY240802C005350002024-07-12 11:29AM EDT535.0029.4427.2427.38+4.57+18.38%39819.97%
SPY240802C005360002024-07-12 2:31PM EDT536.0029.2426.2926.43+4.74+19.35%51819.59%
SPY240802C005370002024-07-12 1:43PM EDT537.0028.6825.3425.48+5.85+25.62%63219.20%
SPY240802C005375002024-07-11 10:46AM EDT537.5024.9724.8625.000.00-16118.98%
SPY240802C005380002024-07-12 10:43AM EDT538.0025.4624.3924.53+2.26+9.74%12418.79%
SPY240802C005390002024-07-12 2:47PM EDT539.0026.2523.4523.59+5.57+26.93%24618.42%
SPY240802C005400002024-07-12 3:46PM EDT540.0023.5522.5122.65+3.01+14.65%2227918.02%
SPY240802C005410002024-07-12 1:21PM EDT541.0023.6921.5821.72+4.15+21.24%925717.65%
SPY240802C005420002024-07-12 12:24PM EDT542.0021.5620.6620.80+2.53+13.29%114617.29%
SPY240802C005425002024-07-11 4:00PM EDT542.5017.5920.2220.340.00-557817.10%
SPY240802C005430002024-07-12 2:57PM EDT543.0022.9019.7619.88+5.42+31.01%923516.92%
SPY240802C005440002024-07-12 1:29PM EDT544.0021.7518.8518.97+5.19+31.34%1446216.55%
SPY240802C005450002024-07-12 3:49PM EDT545.0018.3017.9518.06+2.21+13.74%2358316.18%
SPY240802C005460002024-07-12 1:19PM EDT546.0019.0117.0617.17+4.12+27.67%211,43715.84%
SPY240802C005470002024-07-12 1:53PM EDT547.0019.5316.1716.29+5.03+34.69%761315.50%
SPY240802C005475002024-07-11 10:46AM EDT547.5015.9515.7315.850.00-11,06915.33%
SPY240802C005480002024-07-12 11:01AM EDT548.0017.7415.3015.42+4.49+33.89%468615.17%
SPY240802C005490002024-07-12 3:53PM EDT549.0014.2014.4514.56+2.20+18.33%5086214.84%
SPY240802C005500002024-07-12 3:20PM EDT550.0016.1813.6113.72+3.85+31.22%1561,54914.53%
SPY240802C005510002024-07-12 3:36PM EDT551.0014.5612.7812.89+3.70+34.07%671,25014.22%
SPY240802C005520002024-07-12 2:17PM EDT552.0011.8711.9812.08+1.49+14.35%5768813.92%
SPY240802C005525002024-07-12 1:46PM EDT552.5014.5411.5811.68+4.40+43.39%8646213.78%
SPY240802C005530002024-07-12 3:30PM EDT553.0013.3211.1911.29+3.56+36.48%1998713.64%
SPY240802C005540002024-07-12 4:13PM EDT554.0010.4210.4310.52+1.16+12.53%531,59713.37%
SPY240802C005550002024-07-12 4:00PM EDT555.009.879.699.77+1.71+20.96%2241,76013.11%
SPY240802C005560002024-07-12 3:56PM EDT556.008.968.989.05+1.48+19.79%1761,22012.87%
SPY240802C005570002024-07-12 4:13PM EDT557.008.338.298.35+1.54+22.68%5601,76412.63%
SPY240802C005580002024-07-12 4:14PM EDT558.007.687.627.68+1.28+20.00%4141,80212.41%
SPY240802C005590002024-07-12 4:08PM EDT559.007.056.987.04+1.33+23.25%1721,52712.20%
SPY240802C005600002024-07-12 4:00PM EDT560.006.466.386.43+1.31+25.44%9972,77712.01%
SPY240802C005610002024-07-12 4:12PM EDT561.005.775.815.85+0.93+19.21%2,0452,10111.82%
SPY240802C005620002024-07-12 4:07PM EDT562.005.295.265.31+0.84+18.88%2,2193,49511.66%
SPY240802C005650002024-07-12 4:14PM EDT565.003.843.833.86+0.89+30.17%1,6514,04911.21%
SPY240802C005700002024-07-12 4:14PM EDT570.002.102.082.11+0.44+26.51%2,0463,05210.71%
SPY240802C005750002024-07-12 3:59PM EDT575.000.921.021.04+0.14+17.95%1,8732,26410.36%
SPY240802C005800002024-07-12 4:05PM EDT580.000.460.460.48+0.10+27.78%1,6462,58210.23%
SPY240802C005850002024-07-12 4:06PM EDT585.000.210.200.22+0.04+23.53%84988710.32%
SPY240802C005900002024-07-12 4:12PM EDT590.000.100.090.10+0.01+11.11%1511,28310.50%
SPY240802C005950002024-07-12 3:08PM EDT595.000.070.050.06+0.01+16.67%33851511.08%
SPY240802C006000002024-07-12 3:57PM EDT600.000.040.030.040.00-7901,54811.82%
SPY240802C006050002024-07-12 3:16PM EDT605.000.040.020.03+0.01+33.33%1613212.60%
SPY240802C006100002024-07-12 3:33PM EDT610.000.030.020.030.00-631813.77%
SPY240802C006150002024-07-12 4:09PM EDT615.000.020.010.02-0.01-33.33%3526114.36%
SPY240802C006200002024-07-12 12:22PM EDT620.000.010.010.02-0.01-50.00%430515.43%
SPY240802C006250002024-07-10 12:50PM EDT625.000.020.010.020.00-546816.60%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240802P003500002024-07-11 2:48PM EDT350.000.020.010.02-0.01-33.33%161562.50%
SPY240802P003600002024-07-11 11:34AM EDT360.000.030.020.030.00-182461.33%
SPY240802P003700002024-07-12 1:24PM EDT370.000.020.020.03-0.01-33.33%220557.81%
SPY240802P003800002024-07-11 9:43AM EDT380.000.030.030.04-0.01-25.00%250,36155.86%
SPY240802P003900002024-07-11 1:54PM EDT390.000.050.040.050.00-54953.71%
SPY240802P004000002024-07-12 10:40AM EDT400.000.040.040.050.00-19850.39%
SPY240802P004100002024-07-12 1:46PM EDT410.000.060.050.06-0.01-14.29%1410748.24%
SPY240802P004200002024-07-09 1:03PM EDT420.000.060.060.070.00-215745.51%
SPY240802P004300002024-07-12 12:41PM EDT430.000.060.070.08-0.02-25.00%2100,93942.77%
SPY240802P004350002024-07-08 3:42PM EDT435.000.080.080.090.00-41241.60%
SPY240802P004400002024-07-12 3:03PM EDT440.000.080.080.09-0.03-27.27%179239.94%
SPY240802P004450002024-07-12 4:00PM EDT445.000.080.090.10-0.01-11.11%1276138.67%
SPY240802P004500002024-07-12 10:37AM EDT450.000.090.090.10-0.01-10.00%253937.01%
SPY240802P004550002024-07-03 10:57AM EDT455.000.140.100.110.00-121,93435.74%
SPY240802P004600002024-07-12 11:00AM EDT460.000.100.110.12-0.01-9.09%413234.42%
SPY240802P004650002024-07-12 10:23AM EDT465.000.110.120.130.00-422233.06%
SPY240802P004700002024-07-12 10:33AM EDT470.000.120.120.13-0.04-25.00%154731.35%
SPY240802P004750002024-07-12 3:37PM EDT475.000.140.140.150.00-13686230.27%
SPY240802P004800002024-07-12 2:47PM EDT480.000.140.150.16-0.06-30.00%8151,56428.81%
SPY240802P004850002024-07-12 1:48PM EDT485.000.140.160.17-0.06-30.00%3667227.34%
SPY240802P004900002024-07-12 3:37PM EDT490.000.160.180.19-0.07-30.43%2341,92126.03%
SPY240802P004950002024-07-12 3:12PM EDT495.000.160.190.20-0.10-38.46%2351,70624.49%
SPY240802P005000002024-07-12 3:57PM EDT500.000.200.210.22-0.06-23.08%4271,82123.10%
SPY240802P005050002024-07-12 3:34PM EDT505.000.220.230.25-0.09-29.03%439,58221.78%
SPY240802P005100002024-07-12 3:59PM EDT510.000.250.260.27-0.08-24.24%691,24220.26%
SPY240802P005150002024-07-12 3:56PM EDT515.000.290.300.31-0.13-30.95%3211,34618.92%
SPY240802P005160002024-07-12 3:20PM EDT516.000.270.310.32-0.15-35.71%4526118.65%
SPY240802P005170002024-07-12 3:47PM EDT517.000.300.320.33-0.16-34.78%4748318.38%
SPY240802P005180002024-07-12 3:46PM EDT518.000.310.330.34-0.15-32.61%753,66018.12%
SPY240802P005190002024-07-12 3:31PM EDT519.000.320.340.35-0.18-36.00%4754617.85%
SPY240802P005200002024-07-12 3:52PM EDT520.000.360.350.36-0.11-23.40%1,9529,78417.57%
SPY240802P005210002024-07-12 1:18PM EDT521.000.350.360.37-0.14-28.57%32,93817.29%
SPY240802P005220002024-07-12 3:29PM EDT522.000.310.370.39-0.22-41.51%127,51417.08%
SPY240802P005230002024-07-12 1:06PM EDT523.000.330.390.40-0.19-36.54%2441216.77%
SPY240802P005240002024-07-12 3:53PM EDT524.000.410.400.42-0.18-30.51%1642416.55%
SPY240802P005250002024-07-12 3:40PM EDT525.000.410.420.43-0.18-30.51%32111,22416.25%
SPY240802P005260002024-07-12 3:31PM EDT526.000.380.440.45-0.22-36.67%1071,67216.00%
SPY240802P005270002024-07-12 3:59PM EDT527.000.460.460.47-0.19-29.23%5030915.76%
SPY240802P005280002024-07-12 4:02PM EDT528.000.470.480.49-0.20-29.85%9246615.50%
SPY240802P005290002024-07-12 3:47PM EDT529.000.480.500.52-0.33-40.74%641,10015.30%
SPY240802P005300002024-07-12 3:58PM EDT530.000.530.530.54-0.24-31.17%2,2666,31015.03%
SPY240802P005310002024-07-12 3:57PM EDT531.000.560.550.57-0.24-30.00%4093,41414.80%
SPY240802P005320002024-07-12 4:00PM EDT532.000.570.580.60-0.31-35.23%14978514.56%
SPY240802P005325002024-07-12 3:49PM EDT532.500.600.600.62-0.34-36.17%1033314.47%
SPY240802P005330002024-07-12 3:50PM EDT533.000.650.620.63-0.25-27.78%4059414.31%
SPY240802P005340002024-07-12 4:00PM EDT534.000.630.650.67-0.31-32.98%3148114.10%
SPY240802P005350002024-07-12 3:59PM EDT535.000.700.690.71-0.30-30.00%1401,32813.87%
SPY240802P005360002024-07-12 3:59PM EDT536.000.760.730.75-0.27-26.21%22848813.64%
SPY240802P005370002024-07-12 2:35PM EDT537.000.620.780.80-0.56-47.46%6968313.42%
SPY240802P005375002024-07-12 2:09PM EDT537.500.610.800.82-0.61-50.00%12733313.29%
SPY240802P005380002024-07-12 4:03PM EDT538.000.840.830.85-0.39-31.71%74478013.20%
SPY240802P005390002024-07-12 3:10PM EDT539.000.910.890.91-0.43-32.09%48472212.99%
SPY240802P005400002024-07-12 3:59PM EDT540.000.990.950.97-0.38-27.74%6,3817,39112.77%
SPY240802P005410002024-07-12 3:54PM EDT541.000.981.011.04-0.54-35.53%11048712.56%
SPY240802P005420002024-07-12 3:56PM EDT542.001.071.091.11-0.59-35.54%59972312.34%
SPY240802P005425002024-07-12 2:59PM EDT542.500.841.131.15-0.94-52.81%281,12512.23%
SPY240802P005430002024-07-12 3:52PM EDT543.001.211.171.19-0.56-31.64%18975312.12%
SPY240802P005440002024-07-12 3:59PM EDT544.001.361.261.28-0.47-25.68%10966811.91%
SPY240802P005450002024-07-12 4:11PM EDT545.001.391.361.38-0.67-32.52%58310,82611.71%
SPY240802P005460002024-07-12 3:41PM EDT546.001.361.471.49-0.78-36.45%2581,17911.52%
SPY240802P005470002024-07-12 3:59PM EDT547.001.641.581.61-0.74-31.09%31688411.32%
SPY240802P005475002024-07-12 3:59PM EDT547.501.731.641.68-0.82-32.16%40549811.24%
SPY240802P005480002024-07-12 3:47PM EDT548.001.771.711.74-0.79-30.86%2651,34911.12%
SPY240802P005490002024-07-12 4:13PM EDT549.001.891.861.89-0.86-31.27%1781,15910.94%
SPY240802P005500002024-07-12 4:13PM EDT550.002.062.022.05-0.89-30.17%4,0168,20410.75%
SPY240802P005510002024-07-12 4:03PM EDT551.002.232.192.23-0.86-27.83%5471,28710.57%
SPY240802P005520002024-07-12 3:56PM EDT552.002.472.392.42-1.20-32.70%2571,30810.38%
SPY240802P005525002024-07-12 3:31PM EDT552.502.142.492.53-1.39-39.38%24647210.30%
SPY240802P005530002024-07-12 3:56PM EDT553.002.752.602.64-1.15-29.49%4391,22410.21%
SPY240802P005540002024-07-12 3:58PM EDT554.002.952.842.88-1.04-26.07%3061,11110.04%
SPY240802P005550002024-07-12 4:05PM EDT555.003.133.103.14-1.23-28.21%7501,3429.87%
SPY240802P005560002024-07-12 3:53PM EDT556.003.533.383.43-1.18-25.05%3771,0329.71%
SPY240802P005570002024-07-12 3:59PM EDT557.003.873.693.74-1.63-29.64%1,5561,8689.54%
SPY240802P005580002024-07-12 3:56PM EDT558.004.074.034.09-1.53-27.32%9778029.39%
SPY240802P005590002024-07-12 4:14PM EDT559.004.434.404.46-1.48-25.04%1,8301,9039.23%
SPY240802P005600002024-07-12 4:14PM EDT560.004.844.814.87-1.62-25.08%3,2648779.08%
SPY240802P005610002024-07-12 4:08PM EDT561.005.245.245.31-1.42-21.32%2,0224048.93%
SPY240802P005620002024-07-12 4:11PM EDT562.005.785.725.79-1.72-22.93%3155758.79%
SPY240802P005650002024-07-12 4:10PM EDT565.007.357.177.57-1.96-21.05%5831408.63%
SPY240802P005700002024-07-12 3:33PM EDT570.009.2510.6411.12-4.25-31.48%18248.20%
SPY240802P005750002024-07-12 1:24PM EDT575.0013.0314.9815.53-4.72-26.59%4108.47%
SPY240802P005800002024-07-11 10:57AM EDT580.0021.1219.9020.500.00-1010.30%
SPY240802P006100002024-07-05 9:43AM EDT610.0057.1549.8950.500.00-1020.63%