Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.43+1.07 (+0.20%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117C001800002024-04-29 12:40PM EDT180.00333.66347.07349.860.00-1730.00%
SPY250117C001850002024-04-29 12:40PM EDT185.00328.91342.25345.060.00-1230.00%
SPY250117C001900002024-04-02 11:47AM EDT190.00332.17317.49319.800.00-4160.00%
SPY250117C001950002024-03-22 11:58AM EDT195.00331.72303.54306.320.00-190.00%
SPY250117C002000002024-06-12 3:21PM EDT200.00347.00344.59347.000.00-311975.46%
SPY250117C002050002024-04-04 11:20AM EDT205.00322.49310.12312.350.00-1190.00%
SPY250117C002100002024-04-15 11:12AM EDT210.00305.94320.15322.180.00-2160.00%
SPY250117C002150002024-03-15 11:31AM EDT215.00301.77300.67302.960.00-370.00%
SPY250117C002200002024-04-03 10:50AM EDT220.00306.00293.53295.460.00-130.00%
SPY250117C002250002024-05-06 9:34AM EDT225.00293.36312.21315.040.00-130.00%
SPY250117C002300002024-04-22 11:48AM EDT230.00272.730.000.000.00-300.00%
SPY250117C002350002024-05-28 2:45PM EDT235.00297.61310.70314.120.00-34369.87%
SPY250117C002400002024-04-22 9:52AM EDT240.00264.340.000.000.00-200.00%
SPY250117C002450002024-04-18 11:20AM EDT245.00265.47288.28291.220.00-22070.00%
SPY250117C002500002024-06-12 12:45PM EDT250.00297.57296.32299.130.00-523666.22%
SPY250117C002550002024-05-15 3:25PM EDT255.00279.98291.36294.800.00-11665.72%
SPY250117C002600002024-05-01 3:00PM EDT260.00254.75271.80274.670.00-1750.00%
SPY250117C002650002024-05-20 10:47AM EDT265.00273.77281.70285.140.00-12063.68%
SPY250117C002700002024-06-07 1:43PM EDT270.00272.97276.87280.310.00-14262.68%
SPY250117C002750002024-03-25 3:39PM EDT275.00254.45235.36238.380.00-1210.00%
SPY250117C002800002024-06-12 10:02AM EDT280.00268.50267.22270.650.00-12860.69%
SPY250117C002850002024-05-15 10:21AM EDT285.00248.36262.41265.810.00-11059.70%
SPY250117C002900002024-04-24 1:26PM EDT290.00223.79245.31247.880.00-2150.00%
SPY250117C002950002024-05-23 2:29PM EDT295.00238.40252.77256.170.00-12657.78%
SPY250117C003000002024-06-12 12:45PM EDT300.00249.40247.96251.350.00-1050156.83%
SPY250117C003050002024-04-19 9:50AM EDT305.00204.25230.79233.360.00-2280.00%
SPY250117C003100002024-05-15 12:10PM EDT310.00225.67238.35241.710.00-23654.95%
SPY250117C003150002024-06-12 12:42PM EDT315.00234.67233.55236.900.00-24554.03%
SPY250117C003200002024-06-12 12:37PM EDT320.00229.75228.94231.400.00-515652.65%
SPY250117C003250002024-06-07 1:51PM EDT325.00219.00223.97227.280.00-18052.20%
SPY250117C003300002024-05-24 9:30AM EDT330.00206.55219.34221.760.00-18150.82%
SPY250117C003350002024-04-05 9:30AM EDT335.00191.37185.90187.580.00-1420.00%
SPY250117C003400002024-05-22 2:22PM EDT340.00197.07209.77212.090.00-222450.85%
SPY250117C003450002024-05-24 12:06PM EDT345.00194.02205.00207.340.00-24149.99%
SPY250117C003500002024-06-07 11:30AM EDT350.00193.85200.23202.550.00-61,23249.06%
SPY250117C003550002024-04-09 1:00PM EDT355.00174.89175.04176.530.00-2340.00%
SPY250117C003600002024-06-12 3:57PM EDT360.00191.20190.48193.730.00-31,05848.26%
SPY250117C003650002024-06-12 3:59PM EDT365.00185.80185.94188.240.00-101,34346.38%
SPY250117C003700002024-06-10 11:25AM EDT370.00174.00180.94184.200.00-1730246.43%
SPY250117C003750002024-05-13 12:17PM EDT375.00157.49174.95177.060.00-1038942.41%
SPY250117C003800002024-06-06 11:22AM EDT380.00165.05171.41174.690.00-6473944.63%
SPY250117C003850002024-05-29 2:59PM EDT385.00152.70166.66169.070.00-149342.68%
SPY250117C003900002024-06-10 11:30AM EDT390.00156.81161.90164.310.00-135741.79%
SPY250117C003950002024-06-04 9:41AM EDT395.00142.85157.16160.460.00-128741.96%
SPY250117C004000002024-06-12 11:05AM EDT400.00154.010.00154.800.00-1311,73240.03%
SPY250117C004050002024-06-11 9:47AM EDT405.00139.650.00150.060.00-11,15939.16%
SPY250117C004100002024-06-06 3:10PM EDT410.00136.68143.31145.360.00-11,29638.34%
SPY250117C004150002024-06-06 3:10PM EDT415.00132.01138.25140.600.00-11,54237.44%
SPY250117C004200002024-06-05 3:21PM EDT420.00126.66133.92135.880.00-12,74436.58%
SPY250117C004250002024-06-07 12:09PM EDT425.00123.22129.24131.170.00-12,43435.73%
SPY250117C004300002024-06-12 2:19PM EDT430.00125.10124.17127.520.00-2581,83435.89%
SPY250117C004350002024-06-11 2:23PM EDT435.00114.31119.50121.800.00-11,56334.05%
SPY250117C004400002024-06-12 9:42AM EDT440.00115.22115.28117.140.00-12,89933.22%
SPY250117C004450002024-06-12 12:10PM EDT445.00111.74110.21112.490.00-5451,35032.40%
SPY250117C004500002024-06-12 3:15PM EDT450.00107.51105.60108.980.00-32,42132.56%
SPY250117C004550002024-06-12 2:20PM EDT455.00101.90101.00104.400.00-5492,87031.75%
SPY250117C004600002024-06-12 11:34AM EDT460.0098.0096.9498.690.00-22,12729.98%
SPY250117C004650002024-06-12 10:55AM EDT465.0093.2291.8995.300.00-61,82830.13%
SPY250117C004700002024-06-12 1:46PM EDT470.0087.6187.9389.610.00-59,59728.40%
SPY250117C004750002024-06-12 3:30PM EDT475.0082.4483.4785.120.00-65,46227.63%
SPY250117C004800002024-06-12 3:06PM EDT480.0080.0078.4681.890.00-1328,72527.78%
SPY250117C004850002024-06-12 11:39AM EDT485.0075.5074.0677.490.00-44,82027.01%
SPY250117C004900002024-06-12 12:03PM EDT490.0071.1470.3671.890.00-97,93125.36%
SPY250117C004950002024-06-12 1:22PM EDT495.0067.080.000.000.00-203,7500.00%
SPY250117C005000002024-06-12 4:06PM EDT500.0061.2061.1764.620.00-11012,14524.79%
SPY250117C005050002024-06-12 11:15AM EDT505.0058.4556.9960.000.00-53,90623.77%
SPY250117C005100002024-06-12 3:57PM EDT510.0053.7252.7656.150.00-11411,15923.24%
SPY250117C005150002024-06-12 1:19PM EDT515.0050.4248.7352.010.00-574,98722.47%
SPY250117C005200002024-06-12 3:58PM EDT520.0046.0245.7947.060.00-8814,79521.15%
SPY250117C005250002024-06-12 3:58PM EDT525.0041.9140.9644.350.00-2610,94721.20%
SPY250117C005300002024-06-12 3:59PM EDT530.0037.7538.3139.500.00-10719,03919.87%
SPY250117C005350002024-06-12 3:50PM EDT535.0034.2034.7835.850.00-1221,89719.23%
SPY250117C005400002024-06-12 3:38PM EDT540.0030.8331.8332.050.00-1,0699,27018.43%
SPY250117C005450002024-06-12 3:48PM EDT545.0027.8128.5528.730.00-674,73117.86%
SPY250117C005500002024-06-13 9:30AM EDT550.0026.070.000.00+0.99+4.11%114,6630.39%
SPY250117C005550002024-06-12 3:06PM EDT555.0022.4822.4322.550.00-253,00616.75%
SPY250117C005600002024-06-12 3:48PM EDT560.0018.9219.7219.810.00-2223,98316.27%
SPY250117C005650002024-06-12 3:18PM EDT565.0017.5717.1217.240.00-841,58615.81%
SPY250117C005700002024-06-12 3:32PM EDT570.0013.9114.7814.880.00-4153,69615.37%
SPY250117C005750002024-06-12 2:55PM EDT575.0012.400.000.000.00-446,7501.56%
SPY250117C005800002024-06-12 4:14PM EDT580.0010.1710.6810.790.00-3053,97914.57%
SPY250117C005850002024-06-12 3:28PM EDT585.008.509.019.100.00-322,02814.24%
SPY250117C005900002024-06-12 3:34PM EDT590.007.097.527.610.00-494,46413.93%
SPY250117C005950002024-06-12 3:26PM EDT595.006.076.246.320.00-1957613.65%
SPY250117C006000002024-06-13 9:30AM EDT600.005.150.000.00+0.31+6.84%16,4453.13%
SPY250117C006050002024-06-12 3:27PM EDT605.004.214.224.290.00-1252713.21%
SPY250117C006100002024-06-12 3:51PM EDT610.003.323.453.520.00-25773713.04%
SPY250117C006150002024-06-12 3:52PM EDT615.002.762.822.880.00-831,66512.90%
SPY250117C006200002024-06-12 3:46PM EDT620.002.132.302.360.00-971,51712.80%
SPY250117C006250002024-06-12 3:51PM EDT625.001.800.000.000.00-7441,1453.13%
SPY250117C006300002024-06-12 3:18PM EDT630.001.641.521.570.00-617,84112.64%
SPY250117C006350002024-06-12 3:24PM EDT635.001.271.241.280.00-21,75612.59%
SPY250117C006400002024-06-12 1:28PM EDT640.001.031.031.060.00-1597212.59%
SPY250117C006450002024-06-12 2:50PM EDT645.000.830.850.880.00-430212.60%
SPY250117C006500002024-06-12 3:19PM EDT650.000.740.700.730.00-797,82112.62%
SPY250117C006550002024-06-12 3:19PM EDT655.000.630.590.620.00-1026712.70%
SPY250117C006600002024-06-12 9:43AM EDT660.000.470.490.530.00-113512.79%
SPY250117C006650002024-06-12 2:35PM EDT665.000.450.000.000.00-282776.25%
SPY250117C006700002024-06-12 10:45AM EDT670.000.360.360.390.00-710,30012.98%
SPY250117C006750002024-06-10 11:59AM EDT675.000.260.310.340.00-125513.10%
SPY250117C006800002024-06-12 10:42AM EDT680.000.300.000.300.00-564813.23%
SPY250117C006850002024-06-07 1:31PM EDT685.000.210.000.000.00-15616.25%
SPY250117C006900002024-06-12 10:26AM EDT690.000.220.210.240.00-118313.55%
SPY250117C006950002024-06-12 12:21PM EDT695.000.200.190.220.00-222113.75%
SPY250117C007000002024-06-13 9:30AM EDT700.000.170.000.00-0.01-5.26%515,7906.25%
SPY250117C007050002024-06-11 1:29PM EDT705.000.130.150.180.00-7361014.06%
SPY250117C007100002024-06-10 12:59PM EDT710.000.120.140.170.00-815614.30%
SPY250117C007150002024-06-05 3:01PM EDT715.000.100.130.150.00-138214.41%
SPY250117C007200002024-05-21 9:30AM EDT720.000.090.120.140.00-148814.60%
SPY250117C007250002024-06-07 10:40AM EDT725.000.100.110.140.00-111114.92%
SPY250117C007300002024-06-07 1:28PM EDT730.000.110.100.130.00-210115.09%
SPY250117C007350002024-05-03 2:12PM EDT735.000.050.040.060.00-5112814.21%
SPY250117C007400002024-06-12 2:22PM EDT740.000.100.090.100.00-413415.26%
SPY250117C007450002024-06-12 3:48PM EDT745.000.090.080.110.00-10050615.70%
SPY250117C007500002024-06-04 1:59PM EDT750.000.060.070.100.00-32215.82%
SPY250117C007550002024-06-12 11:41AM EDT755.000.090.070.100.00-30031916.11%
SPY250117C007600002024-06-12 2:40PM EDT760.000.080.060.090.00-17916.21%
SPY250117C007650002024-06-11 1:10PM EDT765.000.050.000.000.00-122676.25%
SPY250117C007700002024-06-12 1:15PM EDT770.000.060.060.080.00-1691,71716.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117P001800002024-06-12 3:44PM EDT180.000.130.100.130.00-5096,60751.95%
SPY250117P001850002024-06-10 11:10AM EDT185.000.140.110.140.00-1503,54051.17%
SPY250117P001900002024-05-31 9:30AM EDT190.000.210.120.150.00-11,81450.34%
SPY250117P001950002024-06-07 3:48PM EDT195.000.180.140.160.00-159850.05%
SPY250117P002000002024-06-12 11:12AM EDT200.000.150.000.000.00-427,29925.00%
SPY250117P002050002024-06-11 3:55PM EDT205.000.200.160.180.00-132648.34%
SPY250117P002100002024-06-13 9:30AM EDT210.000.190.000.00-0.01-4.76%18,27025.00%
SPY250117P002150002024-06-12 9:35AM EDT215.000.200.190.220.00-106,71847.12%
SPY250117P002200002024-06-13 9:30AM EDT220.000.230.000.00-0.07-18.92%56,36325.00%
SPY250117P002250002024-06-12 10:29AM EDT225.000.250.000.250.00-10047345.61%
SPY250117P002300002024-06-12 1:36PM EDT230.000.270.000.000.00-102,11625.00%
SPY250117P002350002024-06-04 10:46AM EDT235.000.360.260.290.00-41,59844.24%
SPY250117P002400002024-06-11 12:21PM EDT240.000.340.000.000.00-101,11525.00%
SPY250117P002450002024-06-07 3:44PM EDT245.000.360.300.330.00-864842.85%
SPY250117P002500002024-06-12 10:33AM EDT250.000.340.320.350.00-66,02042.14%
SPY250117P002550002024-05-14 10:15AM EDT255.000.520.350.370.00-1031341.41%
SPY250117P002600002024-06-07 9:47AM EDT260.000.440.370.390.00-42,42640.70%
SPY250117P002650002024-06-10 2:33PM EDT265.000.450.000.410.00-7599339.99%
SPY250117P002700002024-06-12 3:14PM EDT270.000.440.410.440.00-864639.38%
SPY250117P002750002024-06-12 10:25AM EDT275.000.460.440.460.00-2067938.66%
SPY250117P002800002024-06-11 10:32AM EDT280.000.530.000.000.00-41,13612.50%
SPY250117P002850002024-06-12 10:33AM EDT285.000.520.500.520.00-23,28137.40%
SPY250117P002900002024-06-12 11:29AM EDT290.000.550.530.550.00-102,59036.77%
SPY250117P002950002024-06-12 3:59PM EDT295.000.590.560.590.00-2063136.22%
SPY250117P003000002024-06-12 12:36PM EDT300.000.610.590.620.00-62,61135.56%
SPY250117P003050002024-06-12 3:56PM EDT305.000.650.000.660.00-1556634.99%
SPY250117P003100002024-06-12 10:36AM EDT310.000.680.670.690.00-102,50834.31%
SPY250117P003150002024-06-12 3:59PM EDT315.000.730.000.000.00-1761312.50%
SPY250117P003200002024-06-12 3:56PM EDT320.000.770.750.780.00-438,27133.17%
SPY250117P003250002024-06-12 11:29AM EDT325.000.790.790.820.00-104,02632.56%
SPY250117P003300002024-06-07 11:30AM EDT330.000.950.000.000.00-22,66612.50%
SPY250117P003350002024-06-11 4:06PM EDT335.000.980.890.910.00-742931.35%
SPY250117P003400002024-06-07 10:43AM EDT340.001.050.940.970.00-201,68330.81%
SPY250117P003450002024-06-12 1:59PM EDT345.001.000.991.020.00-295830.21%
SPY250117P003500002024-06-12 1:03PM EDT350.001.041.041.070.00-5245,75829.61%
SPY250117P003550002024-06-11 10:05AM EDT355.001.251.101.130.00-11,22029.04%
SPY250117P003600002024-06-12 2:53PM EDT360.001.221.160.000.00-56,41712.50%
SPY250117P003650002024-06-12 11:00AM EDT365.001.251.231.260.00-13,12927.92%
SPY250117P003700002024-06-12 3:33PM EDT370.001.360.001.330.00-2717,97027.36%
SPY250117P003750002024-06-12 3:33PM EDT375.001.421.371.400.00-349,66126.78%
SPY250117P003800002024-06-12 1:03PM EDT380.001.461.451.480.00-24,91726.23%
SPY250117P003850002024-06-12 12:29PM EDT385.001.551.521.560.00-19,85625.67%
SPY250117P003900002024-06-12 3:22PM EDT390.001.611.621.650.00-127,15025.13%
SPY250117P003950002024-06-12 11:19AM EDT395.001.711.711.740.00-87,92524.57%
SPY250117P004000002024-06-12 3:01PM EDT400.001.841.811.840.00-48217,75124.03%
SPY250117P004050002024-06-12 3:43PM EDT405.001.991.911.950.00-52,48823.49%
SPY250117P004100002024-06-12 1:48PM EDT410.002.082.032.060.00-1389,44922.95%
SPY250117P004150002024-06-12 11:55AM EDT415.002.162.162.190.00-143,54822.43%
SPY250117P004200002024-06-12 1:26PM EDT420.002.280.002.320.00-2010,57421.89%
SPY250117P004250002024-06-12 3:11PM EDT425.002.432.442.470.00-58,11521.38%
SPY250117P004300002024-06-12 3:21PM EDT430.002.570.000.000.00-12113,3616.25%
SPY250117P004350002024-06-12 11:18AM EDT435.002.792.782.810.00-1512,84620.37%
SPY250117P004400002024-06-12 3:51PM EDT440.003.042.983.000.00-268,11819.87%
SPY250117P004450002024-06-12 2:57PM EDT445.003.223.173.220.00-18,54319.39%
SPY250117P004500002024-06-12 3:16PM EDT450.003.383.413.450.00-20813,13918.89%
SPY250117P004550002024-06-12 2:53PM EDT455.003.773.673.710.00-649,95418.42%
SPY250117P004600002024-06-12 3:51PM EDT460.004.043.944.000.00-5213,38317.95%
SPY250117P004650002024-06-12 4:09PM EDT465.004.364.264.310.00-647,85817.47%
SPY250117P004700002024-06-12 3:32PM EDT470.004.810.000.000.00-16418,5593.13%
SPY250117P004750002024-06-12 4:11PM EDT475.005.114.995.040.00-4410,10116.54%
SPY250117P004800002024-06-12 3:55PM EDT480.005.505.415.460.00-3119,92716.07%
SPY250117P004850002024-06-12 3:45PM EDT485.006.095.865.930.00-1295,91315.61%
SPY250117P004900002024-06-12 3:52PM EDT490.006.496.386.440.00-64327,78415.14%
SPY250117P004950002024-06-12 3:19PM EDT495.006.826.967.020.00-108,02714.69%
SPY250117P005000002024-06-12 4:02PM EDT500.007.787.597.670.00-64314,38514.24%
SPY250117P005050002024-06-12 2:37PM EDT505.008.388.358.400.00-1914,81713.79%
SPY250117P005100002024-06-12 3:58PM EDT510.009.159.119.180.00-1388,81013.32%
SPY250117P005150002024-06-12 3:32PM EDT515.0010.4510.0010.070.00-1966,02912.87%
SPY250117P005200002024-06-12 3:58PM EDT520.0011.0711.0311.090.00-15110,04012.42%
SPY250117P005250002024-06-12 3:58PM EDT525.0012.2312.1312.220.00-5575,08211.97%
SPY250117P005300002024-06-12 4:01PM EDT530.0013.7013.3413.460.00-4203,82611.50%
SPY250117P005350002024-06-12 3:45PM EDT535.0015.3914.7314.860.00-603,81211.03%
SPY250117P005400002024-06-12 4:03PM EDT540.0016.9116.3016.410.00-74710,20310.53%
SPY250117P005450002024-06-12 4:05PM EDT545.0018.6018.0218.150.00-22357610.03%
SPY250117P005500002024-06-12 4:04PM EDT550.0020.7519.9820.130.00-1,8391,9649.53%
SPY250117P005550002024-06-12 3:40PM EDT555.0023.3220.6123.740.00-14839.87%
SPY250117P005600002024-06-12 3:29PM EDT560.0025.9023.8525.490.00-622388.89%
SPY250117P005650002024-06-03 1:14PM EDT565.0042.4226.6228.380.00-1458.41%
SPY250117P005700002024-06-11 10:50AM EDT570.0037.6429.2732.540.00-45618.67%
SPY250117P005750002024-06-03 11:09AM EDT575.0049.1832.9936.260.00-128.44%
SPY250117P005800002024-05-31 3:45PM EDT580.0055.8437.1639.940.00-887.92%
SPY250117P005850002024-05-20 12:03PM EDT585.0053.8041.7244.960.00-308.62%
SPY250117P005900002024-06-11 2:44PM EDT590.0054.3946.4849.800.00-10109.09%
SPY250117P005950002024-05-20 12:17PM EDT595.0064.1351.4054.710.00-109.61%
SPY250117P006000002024-05-31 12:23PM EDT600.0081.5056.0259.470.00-229.91%
SPY250117P006050002024-05-20 12:40PM EDT605.0074.0061.0164.450.00-37010.47%
SPY250117P006100002024-03-25 9:44AM EDT610.0090.230.000.000.00-200.00%
SPY250117P006150002024-03-25 9:43AM EDT615.0095.310.000.000.00-9400.00%
SPY250117P006200002024-03-14 1:31PM EDT620.00108.35108.32109.720.00-4035.56%
SPY250117P006250002024-02-06 3:34PM EDT625.00132.13108.80113.500.00-1035.62%
SPY250117P006300002024-06-05 3:59PM EDT630.0096.3685.9789.410.00-1213.16%
SPY250117P006400002024-05-31 2:10PM EDT640.00119.1995.9599.390.00-1014.16%
SPY250117P006450002024-04-03 10:47AM EDT645.00124.50134.15135.700.00-10040.22%
SPY250117P006500002024-04-26 3:25PM EDT650.00140.40119.55121.500.00-2027.56%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--080.36%
SPY250117P006650002024-02-06 3:22PM EDT665.00172.09148.73153.500.00--041.74%
SPY250117P006700002024-04-04 3:56PM EDT670.00156.05157.18158.740.00-1042.61%
SPY250117P006750002024-03-28 10:05AM EDT675.00151.13165.88167.610.00-1045.88%
SPY250117P006850002024-01-31 11:16AM EDT685.00197.520.000.000.00-200.00%
SPY250117P006900002024-01-23 4:51PM EDT690.00205.20181.13183.550.00-1048.56%
SPY250117P007000002024-04-26 1:21PM EDT700.00190.25169.43171.610.00-4033.83%
SPY250117P007450002024-02-13 11:03AM EDT745.00250.61230.41232.850.00--050.59%
SPY250117P007500002024-05-29 1:37PM EDT750.00224.06206.55208.850.00--022.39%
SPY250117P007600002024-05-07 3:49PM EDT760.00242.72224.41226.860.00--035.51%
SPY250117P007650002024-05-07 3:49PM EDT765.00247.74229.40231.870.00--035.99%
SPY250117P007700002024-05-15 3:42PM EDT770.00240.27226.47228.870.00-1023.90%