Singapore markets close in 3 hours 27 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.36+4.41 (+0.82%)
At close: 04:00PM EDT
542.23 +0.87 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241031C003400002024-06-07 9:41AM EDT340.00198.200.000.000.00-800.00%
SPY241031C003600002024-06-10 9:42AM EDT360.00178.550.000.000.00-3000.00%
SPY241031C003850002024-06-10 9:56AM EDT385.00154.400.000.000.00-6200.00%
SPY241031C003900002024-05-03 12:51PM EDT390.00129.98144.22145.410.00-290.00%
SPY241031C004000002024-05-22 10:39AM EDT400.00139.240.000.000.00-100.00%
SPY241031C004100002024-05-06 11:12AM EDT410.00114.04131.45132.510.00--525.26%
SPY241031C004200002024-05-07 12:22PM EDT420.00108.50121.79122.940.00-1124.93%
SPY241031C004250002024-05-20 12:03PM EDT425.00115.390.000.000.00--00.00%
SPY241031C004300002024-05-09 10:31AM EDT430.0099.26111.29112.290.00-2220.73%
SPY241031C004500002024-06-12 11:06AM EDT450.00101.800.000.000.00-100.00%
SPY241031C004550002024-06-04 12:13PM EDT455.0080.660.000.000.00-100.00%
SPY241031C004600002024-05-06 12:40PM EDT460.0068.2083.9784.880.00-3621.34%
SPY241031C004610002024-05-21 11:26AM EDT461.0081.020.000.000.00--00.00%
SPY241031C004700002024-05-22 1:37PM EDT470.0072.480.000.000.00-600.00%
SPY241031C004730002024-05-31 11:54AM EDT473.0059.690.000.000.00-100.00%
SPY241031C004750002024-05-31 2:43PM EDT475.0059.130.000.000.00-100.00%
SPY241031C004760002024-05-28 10:05AM EDT476.0066.040.000.000.00-200.00%
SPY241031C004790002024-05-15 9:30AM EDT479.0060.810.000.000.00--00.00%
SPY241031C004800002024-06-10 2:50PM EDT480.0066.320.000.000.00-200.00%
SPY241031C004810002024-06-10 2:49PM EDT481.0065.380.000.000.00-200.00%
SPY241031C004850002024-05-22 3:46PM EDT485.0057.750.000.000.00-100.00%
SPY241031C004870002024-05-23 3:05PM EDT487.0052.650.000.000.00-1300.00%
SPY241031C004880002024-05-03 4:00PM EDT488.0042.4252.6653.480.00-217.42%
SPY241031C004890002024-06-10 10:42AM EDT489.0056.930.000.000.00-100.00%
SPY241031C004900002024-06-12 10:55AM EDT490.0063.990.000.000.00-200.00%
SPY241031C004910002024-06-10 9:32AM EDT491.0054.630.000.000.00-200.00%
SPY241031C004940002024-05-16 10:00AM EDT494.0051.400.000.000.00--00.00%
SPY241031C004950002024-05-20 2:18PM EDT495.0049.790.000.000.00--00.00%
SPY241031C005000002024-06-07 11:30AM EDT500.0048.900.000.000.00-2600.00%
SPY241031C005010002024-05-20 1:36PM EDT501.0045.300.000.000.00-200.00%
SPY241031C005020002024-05-01 4:03PM EDT502.0025.8040.8841.620.00--110.74%
SPY241031C005030002024-06-12 2:10PM EDT503.0051.210.000.000.00-200.00%
SPY241031C005040002024-05-20 1:44PM EDT504.0042.900.000.000.00-200.00%
SPY241031C005050002024-06-12 2:25PM EDT505.0050.090.000.000.00-300.00%
SPY241031C005060002024-06-07 9:40AM EDT506.0041.990.000.000.00-400.00%
SPY241031C005070002024-05-03 9:57AM EDT507.0029.0636.8637.570.00-1110.97%
SPY241031C005080002024-05-23 11:25AM EDT508.0039.470.000.000.00-200.00%
SPY241031C005090002024-06-05 11:32AM EDT509.0038.970.000.000.00-200.00%
SPY241031C005100002024-06-12 2:10PM EDT510.0045.300.000.000.00-800.00%
SPY241031C005110002024-06-12 10:18AM EDT511.0046.010.000.000.00-100.00%
SPY241031C005120002024-06-07 11:18AM EDT512.0038.060.000.000.00-100.00%
SPY241031C005130002024-05-23 11:18AM EDT513.0035.410.000.000.00-1000.00%
SPY241031C005140002024-06-06 3:50PM EDT514.0036.840.000.000.00-200.00%
SPY241031C005150002024-06-12 1:43PM EDT515.0041.950.000.000.00-100.00%
SPY241031C005160002024-05-20 3:52PM EDT516.0032.900.000.000.00-20800.00%
SPY241031C005170002024-05-20 2:49PM EDT517.0032.660.000.000.00-19600.00%
SPY241031C005180002024-05-20 2:52PM EDT518.0031.780.000.000.00-400.00%
SPY241031C005190002024-06-04 10:00AM EDT519.0028.050.000.000.00-200.00%
SPY241031C005200002024-06-12 1:03PM EDT520.0038.150.000.000.00-100.00%
SPY241031C005210002024-06-12 9:46AM EDT521.0037.010.000.000.00-4100.00%
SPY241031C005220002024-06-12 9:56AM EDT522.0036.500.000.000.00-2600.00%
SPY241031C005230002024-06-12 10:58AM EDT523.0036.180.000.000.00-6200.00%
SPY241031C005240002024-06-12 3:18PM EDT524.0035.300.000.000.00-700.00%
SPY241031C005250002024-06-12 11:51AM EDT525.0033.920.000.000.00-1000.00%
SPY241031C005260002024-06-03 4:00PM EDT526.0023.260.000.000.00-1300.00%
SPY241031C005270002024-06-12 3:45PM EDT527.0030.810.000.000.00-2100.00%
SPY241031C005280002024-06-12 9:38AM EDT528.0030.700.000.000.00-2000.00%
SPY241031C005290002024-06-10 3:09PM EDT529.0025.840.000.000.00-100.00%
SPY241031C005300002024-06-12 3:53PM EDT530.0028.960.000.000.00-4000.00%
SPY241031C005310002024-06-12 2:05PM EDT531.0028.800.000.000.00-4000.00%
SPY241031C005320002024-06-12 9:40AM EDT532.0028.000.000.000.00-700.00%
SPY241031C005330002024-06-11 2:35PM EDT533.0023.950.000.000.00-8200.00%
SPY241031C005350002024-06-12 3:10PM EDT535.0026.600.000.000.00-2300.00%
SPY241031C005400002024-06-12 3:34PM EDT540.0021.800.000.000.00-8800.00%
SPY241031C005450002024-06-12 3:35PM EDT545.0018.520.000.000.00-6200.20%
SPY241031C005500002024-06-12 3:41PM EDT550.0015.410.000.000.00-4100.78%
SPY241031C005550002024-06-12 4:04PM EDT555.0012.910.000.000.00-6800.78%
SPY241031C005600002024-06-12 3:41PM EDT560.0010.500.000.000.00-20001.56%
SPY241031C005650002024-06-12 3:04PM EDT565.009.300.000.000.00-1301.56%
SPY241031C005700002024-06-12 2:19PM EDT570.007.410.000.000.00-3901.56%
SPY241031C005750002024-06-12 1:37PM EDT575.005.860.000.000.00-701.56%
SPY241031C005800002024-06-12 3:24PM EDT580.004.460.000.000.00-2403.13%
SPY241031C005850002024-06-12 1:49PM EDT585.003.460.000.000.00-2403.13%
SPY241031C005900002024-06-12 2:01PM EDT590.002.560.000.000.00-17303.13%
SPY241031C005950002024-06-12 10:23AM EDT595.002.130.000.000.00-103.13%
SPY241031C006000002024-06-12 3:36PM EDT600.001.480.000.000.00-4303.13%
SPY241031C006050002024-06-12 3:24PM EDT605.001.190.000.000.00-1903.13%
SPY241031C006100002024-06-12 3:02PM EDT610.000.940.000.000.00-11703.13%
SPY241031C006150002024-06-07 3:57PM EDT615.000.470.000.000.00-303.13%
SPY241031C006200002024-06-12 3:44PM EDT620.000.500.000.000.00-50903.13%
SPY241031C006250002024-06-12 10:39AM EDT625.000.460.000.000.00-1206.25%
SPY241031C006300002024-06-11 4:00PM EDT630.000.260.000.000.00-406.25%
SPY241031C006350002024-06-12 10:56AM EDT635.000.280.000.000.00-406.25%
Putsfor31 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241031P003400002024-06-11 9:46AM EDT340.000.490.000.000.00-5012.50%
SPY241031P003450002024-06-05 9:42AM EDT345.000.570.000.000.00-120012.50%
SPY241031P003500002024-06-11 10:21AM EDT350.000.540.000.000.00-2012.50%
SPY241031P003550002024-06-06 11:07AM EDT355.000.580.000.000.00-161012.50%
SPY241031P003600002024-06-12 12:42PM EDT360.000.520.000.000.00-3012.50%
SPY241031P003650002024-06-07 9:30AM EDT365.000.690.000.000.00-1012.50%
SPY241031P003700002024-06-12 1:42PM EDT370.000.590.000.000.00-1012.50%
SPY241031P003750002024-06-12 10:15AM EDT375.000.630.000.000.00-1012.50%
SPY241031P003800002024-06-10 12:32PM EDT380.000.760.000.000.00-70012.50%
SPY241031P003850002024-06-10 3:52PM EDT385.000.810.000.000.00-100012.50%
SPY241031P003900002024-06-10 10:26AM EDT390.000.910.000.000.00-1012.50%
SPY241031P003950002024-06-06 2:05PM EDT395.001.000.000.000.00-161012.50%
SPY241031P004000002024-06-12 2:34PM EDT400.000.860.000.000.00-2,202012.50%
SPY241031P004050002024-06-10 3:52PM EDT405.001.070.000.000.00-165012.50%
SPY241031P004100002024-06-10 10:04AM EDT410.001.200.000.000.00-306.25%
SPY241031P004150002024-06-07 3:28PM EDT415.001.230.000.000.00-106.25%
SPY241031P004200002024-06-10 10:04AM EDT420.001.380.000.000.00-206.25%
SPY241031P004250002024-06-12 3:23PM EDT425.001.190.000.000.00-6506.25%
SPY241031P004300002024-06-12 10:43AM EDT430.001.280.000.000.00-306.25%
SPY241031P004350002024-06-10 2:02PM EDT435.001.640.000.000.00-106.25%
SPY241031P004400002024-06-12 10:11AM EDT440.001.480.000.000.00-19306.25%
SPY241031P004450002024-06-12 2:39PM EDT445.001.590.000.000.00-1406.25%
SPY241031P004500002024-06-12 3:40PM EDT450.001.780.000.000.00-21906.25%
SPY241031P004550002024-06-12 10:41AM EDT455.001.850.000.000.00-106.25%
SPY241031P004580002024-06-03 10:57AM EDT458.003.010.000.000.00-106.25%
SPY241031P004590002024-06-12 11:13AM EDT459.002.010.000.000.00-106.25%
SPY241031P004600002024-06-12 2:43PM EDT460.002.060.000.000.00-1606.25%
SPY241031P004610002024-06-07 9:31AM EDT461.002.690.000.000.00-106.25%
SPY241031P004620002024-05-14 11:45AM EDT462.004.000.000.000.00--06.25%
SPY241031P004630002024-05-21 2:15PM EDT463.003.050.000.000.00-106.25%
SPY241031P004640002024-05-15 2:37PM EDT464.003.330.000.000.00-75506.25%
SPY241031P004650002024-06-12 3:00PM EDT465.002.200.000.000.00-306.25%
SPY241031P004660002024-05-21 4:04PM EDT466.003.170.000.000.00-106.25%
SPY241031P004670002024-06-11 3:33PM EDT467.002.740.000.000.00-106.25%
SPY241031P004680002024-06-11 2:51PM EDT468.002.710.000.000.00-106.25%
SPY241031P004690002024-05-20 9:35AM EDT469.003.470.000.000.00--06.25%
SPY241031P004700002024-06-12 3:50PM EDT470.002.460.000.000.00-36406.25%
SPY241031P004710002024-05-30 9:31AM EDT471.004.320.000.000.00-106.25%
SPY241031P004720002024-06-12 10:39AM EDT472.002.490.000.000.00-103.13%
SPY241031P004730002024-05-29 9:54AM EDT473.004.380.000.000.00-74903.13%
SPY241031P004740002024-06-07 9:59AM EDT474.003.320.000.000.00-80003.13%
SPY241031P004750002024-06-12 9:55AM EDT475.002.660.000.000.00-503.13%
SPY241031P004760002024-06-12 1:26PM EDT476.002.640.000.000.00-2103.13%
SPY241031P004770002024-05-29 10:12AM EDT477.004.740.000.000.00-103.13%
SPY241031P004780002024-06-12 9:55AM EDT478.002.810.000.000.00-1003.13%
SPY241031P004790002024-06-12 12:31PM EDT479.002.830.000.000.00-203.13%
SPY241031P004800002024-06-12 3:28PM EDT480.003.020.000.000.00-5803.13%
SPY241031P004810002024-06-12 4:13PM EDT481.003.020.000.000.00-2403.13%
SPY241031P004820002024-06-12 3:02PM EDT482.003.000.000.000.00-303.13%
SPY241031P004830002024-05-29 11:40AM EDT483.005.290.000.000.00-7003.13%
SPY241031P004840002024-05-30 9:31AM EDT484.005.610.000.000.00-103.13%
SPY241031P004850002024-06-12 10:37AM EDT485.003.200.000.000.00-103.13%
SPY241031P004860002024-06-12 9:33AM EDT486.003.400.000.000.00-4003.13%
SPY241031P004870002024-06-12 10:25AM EDT487.003.320.000.000.00-103.13%
SPY241031P004880002024-06-12 10:41AM EDT488.003.410.000.000.00-103.13%
SPY241031P004890002024-06-12 3:28PM EDT489.003.600.000.000.00-203.13%
SPY241031P004900002024-06-12 3:51PM EDT490.003.600.000.000.00-8403.13%
SPY241031P004910002024-06-05 1:25PM EDT491.004.990.000.000.00-1003.13%
SPY241031P004920002024-05-23 2:05PM EDT492.006.360.000.000.00-103.13%
SPY241031P004930002024-06-12 2:36PM EDT493.003.860.000.000.00-3603.13%
SPY241031P004940002024-06-12 9:40AM EDT494.003.920.000.000.00-503.13%
SPY241031P004950002024-06-12 2:39PM EDT495.003.940.000.000.00-603.13%
SPY241031P004960002024-05-31 10:33AM EDT496.007.820.000.000.00-103.13%
SPY241031P004970002024-06-10 12:32PM EDT497.005.220.000.000.00-103.13%
SPY241031P004980002024-06-05 11:52AM EDT498.005.860.000.000.00-4003.13%
SPY241031P004990002024-06-05 12:13PM EDT499.006.050.000.000.00-203.13%
SPY241031P005000002024-06-12 2:44PM EDT500.004.430.000.000.00-12803.13%
SPY241031P005010002024-06-07 11:18AM EDT501.005.850.000.000.00-103.13%
SPY241031P005020002024-06-04 10:03AM EDT502.007.320.000.000.00-5803.13%
SPY241031P005030002024-06-10 2:49PM EDT503.005.900.000.000.00-403.13%
SPY241031P005040002024-06-12 11:16AM EDT504.004.900.000.000.00-203.13%
SPY241031P005050002024-06-12 4:13PM EDT505.005.080.000.000.00-1403.13%
SPY241031P005060002024-06-12 11:20AM EDT506.005.120.000.000.00-103.13%
SPY241031P005070002024-06-12 2:53PM EDT507.005.300.000.000.00-103.13%
SPY241031P005080002024-06-07 2:31PM EDT508.006.700.000.000.00-201.56%
SPY241031P005090002024-06-12 11:16AM EDT509.005.480.000.000.00-201.56%
SPY241031P005100002024-06-12 3:21PM EDT510.005.280.000.000.00-12901.56%
SPY241031P005110002024-06-12 11:20AM EDT511.005.710.000.000.00-301.56%
SPY241031P005120002024-06-10 1:46PM EDT512.007.390.000.000.00-22701.56%
SPY241031P005130002024-06-07 2:49PM EDT513.007.480.000.000.00-201.56%
SPY241031P005140002024-06-12 9:45AM EDT514.006.180.000.000.00-501.56%
SPY241031P005150002024-06-12 3:23PM EDT515.006.160.000.000.00-10201.56%
SPY241031P005160002024-06-10 3:12PM EDT516.008.100.000.000.00-201.56%
SPY241031P005170002024-06-12 9:31AM EDT517.006.800.000.000.00-101.56%
SPY241031P005180002024-06-12 9:47AM EDT518.006.830.000.000.00-501.56%
SPY241031P005190002024-06-11 11:44AM EDT519.009.230.000.000.00-7601.56%
SPY241031P005200002024-06-07 9:46AM EDT520.007.130.000.000.00-6801.56%
SPY241031P005210002024-06-12 9:45AM EDT521.007.350.000.000.00-101.56%
SPY241031P005220002024-06-12 10:05AM EDT522.007.520.000.000.00-1101.56%
SPY241031P005230002024-06-07 3:30PM EDT523.009.860.000.000.00-101.56%
SPY241031P005240002024-06-12 9:38AM EDT524.008.100.000.000.00-101.56%
SPY241031P005250002024-06-12 2:06PM EDT525.008.200.000.000.00-2,27300.78%
SPY241031P005260002024-06-12 10:16AM EDT526.008.240.000.000.00-200.78%
SPY241031P005270002024-06-11 1:38PM EDT527.0011.030.000.000.00-5000.78%
SPY241031P005280002024-06-12 9:31AM EDT528.009.020.000.000.00-400.78%
SPY241031P005290002024-06-12 9:46AM EDT529.009.080.000.000.00-100.78%
SPY241031P005300002024-06-12 3:46PM EDT530.009.640.000.000.00-11700.78%
SPY241031P005310002024-06-06 9:45AM EDT531.0012.120.000.000.00-500.78%
SPY241031P005320002024-06-07 12:17PM EDT532.0012.270.000.000.00-500.78%
SPY241031P005330002024-06-12 1:50PM EDT533.0010.060.000.000.00-1200.78%
SPY241031P005350002024-06-12 3:54PM EDT535.0010.600.000.000.00-4600.39%
SPY241031P005400002024-06-12 4:03PM EDT540.0012.430.000.000.00-2,31000.10%
SPY241031P005450002024-06-12 12:08PM EDT545.0013.820.000.000.00-7100.00%
SPY241031P005500002024-06-12 10:46AM EDT550.0016.320.000.000.00-400.00%
SPY241031P005550002024-06-12 2:28PM EDT555.0019.060.000.000.00-300.00%
SPY241031P005600002024-06-12 1:37PM EDT560.0021.540.000.000.00-100.00%
SPY241031P005650002024-06-12 10:16AM EDT565.0024.620.000.000.00-200.00%
SPY241031P005700002024-06-10 3:28PM EDT570.0035.600.000.000.00-100.00%
SPY241031P005750002024-06-04 3:04PM EDT575.0047.900.000.000.00-400.00%
SPY241031P005800002024-06-11 9:53AM EDT580.0047.570.000.000.00-100.00%
SPY241031P005850002024-06-10 11:28AM EDT585.0051.050.000.000.00-100.00%
SPY241031P005900002024-05-29 11:57AM EDT590.0063.440.000.000.00-100.00%
SPY241031P006000002024-05-31 9:30AM EDT600.0076.200.000.000.00-600.00%
SPY241031P006200002024-05-13 9:46AM EDT620.0098.7478.9679.990.00-1014.19%