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
Callsfor31 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250131C003450002024-06-21 3:10PM EDT345.00210.00222.04225.150.00-1152.10%
SPY250131C003500002024-07-03 9:42AM EDT350.00210.32217.23220.350.00-1151.19%
SPY250131C003900002024-07-08 2:46PM EDT390.00175.40178.95181.860.00-2245.92%
SPY250131C004000002024-05-15 10:13AM EDT400.00140.25151.15153.620.00--10.00%
SPY250131C004100002024-05-23 12:36PM EDT410.00135.23147.54150.070.00-1215.43%
SPY250131C004200002024-06-14 1:59PM EDT420.00134.69150.49153.220.00-1240.45%
SPY250131C004350002024-07-09 1:36PM EDT435.00134.61136.37138.970.00-7837.77%
SPY250131C004400002024-07-12 9:35AM EDT440.00129.45131.68134.27+14.22+12.34%5336.92%
SPY250131C004450002024-06-25 1:58PM EDT445.00115.00127.01129.540.00-1055236.03%
SPY250131C004500002024-07-10 2:39PM EDT450.00123.61122.35124.870.00-113035.20%
SPY250131C004550002024-06-26 10:24AM EDT455.00106.40117.71120.190.00-2134.35%
SPY250131C004600002024-07-08 10:39AM EDT460.00117.32113.09115.51+6.94+6.29%12733.49%
SPY250131C004640002024-06-17 12:29PM EDT464.0097.57109.40111.790.00-3432.81%
SPY250131C004650002024-07-03 12:16PM EDT465.00102.09108.48110.860.00-23432.65%
SPY250131C004690002024-05-07 11:11AM EDT469.0071.8682.8384.540.00--10.00%
SPY250131C004700002024-07-02 11:36AM EDT470.0093.18103.90106.260.00-22031.84%
SPY250131C004730002024-07-03 9:40AM EDT473.0093.30101.16103.480.00-1131.33%
SPY250131C004740002024-06-28 12:40PM EDT474.0089.75100.25102.560.00-2131.17%
SPY250131C004750002024-06-28 12:39PM EDT475.0089.0099.34101.660.00-4631.02%
SPY250131C004790002024-06-04 12:49PM EDT479.0068.5888.7090.870.00-2024.09%
SPY250131C004800002024-07-10 12:10PM EDT480.0094.6694.8197.070.00-33130.19%
SPY250131C004810002024-05-15 4:05PM EDT481.0070.0479.0581.010.00--114.44%
SPY250131C004850002024-07-08 3:53PM EDT485.0087.3090.3092.520.00-245029.39%
SPY250131C004860002024-05-16 10:46AM EDT486.0067.2974.7476.650.00--014.69%
SPY250131C004870002024-06-03 2:07PM EDT487.0061.1581.6283.720.00-4223.21%
SPY250131C004880002024-06-24 4:00PM EDT488.0075.6287.6289.810.00-1328.91%
SPY250131C004890002024-07-11 10:59AM EDT489.0086.2886.7288.910.00-1028.75%
SPY250131C004900002024-07-08 10:28AM EDT490.0083.4785.8388.030.00-2828.61%
SPY250131C004940002024-06-21 10:59AM EDT494.0072.5082.2884.440.00-1127.98%
SPY250131C004950002024-06-18 10:50AM EDT495.0072.2481.4083.530.00-33127.81%
SPY250131C004960002024-06-03 2:04PM EDT496.0053.7473.7875.790.00-4022.21%
SPY250131C004970002024-05-31 12:36PM EDT497.0048.4867.9470.150.00-8517.90%
SPY250131C004980002024-05-31 10:35AM EDT498.0048.7067.1069.310.00-4417.85%
SPY250131C004990002024-06-14 12:01PM EDT499.0063.5977.8879.970.00-1727.19%
SPY250131C005000002024-07-11 10:45AM EDT500.0078.9077.0179.10+0.93+1.19%11727.04%
SPY250131C005020002024-05-28 3:10PM EDT502.0052.0965.5167.230.00-8618.78%
SPY250131C005030002024-06-26 10:38AM EDT503.0063.7974.3976.460.00-4126.58%
SPY250131C005040002024-07-11 12:07PM EDT504.0071.8173.5375.580.00-221126.43%
SPY250131C005050002024-07-12 2:30PM EDT505.0076.1772.6674.71+2.28+3.09%71426.28%
SPY250131C005060002024-07-11 11:05AM EDT506.0071.8771.8073.820.00-844926.12%
SPY250131C005070002024-07-11 4:09PM EDT507.0069.7670.9372.960.00-1468125.97%
SPY250131C005080002024-07-11 12:06PM EDT508.0068.3870.0772.070.00-37418725.81%
SPY250131C005090002024-07-12 9:40AM EDT509.0068.4569.2271.21+0.60+0.88%223925.66%
SPY250131C005100002024-07-11 12:15PM EDT510.0066.9868.3670.340.00-1,07852925.51%
SPY250131C005120002024-07-11 12:09PM EDT512.0065.5766.6668.630.00-766525.22%
SPY250131C005130002024-07-11 11:36AM EDT513.0064.8165.8167.750.00-1628225.06%
SPY250131C005140002024-07-10 9:33AM EDT514.0064.0164.9666.920.00-2924.93%
SPY250131C005150002024-07-11 3:54PM EDT515.0062.7564.1266.060.00-2724.78%
SPY250131C005160002024-05-16 11:40AM EDT516.0043.8050.1451.670.00-1114.61%
SPY250131C005170002024-06-25 9:45AM EDT517.0052.4462.4464.360.00-1224.48%
SPY250131C005180002024-07-11 12:02PM EDT518.0060.2361.6063.490.00-2724.32%
SPY250131C005190002024-07-09 10:01AM EDT519.0059.3260.7762.650.00-31124.18%
SPY250131C005200002024-07-05 3:14PM EDT520.0056.9159.9461.800.00-15824.03%
SPY250131C005210002024-07-12 3:01PM EDT521.0062.1559.1160.98+11.17+21.91%2923.89%
SPY250131C005220002024-06-17 10:22AM EDT522.0046.4058.2860.120.00-101223.73%
SPY250131C005230002024-06-17 4:03PM EDT523.0048.8657.4659.290.00-221223.59%
SPY250131C005250002024-07-05 10:35AM EDT525.0051.8255.8257.650.00-12423.32%
SPY250131C005260002024-05-30 9:36AM EDT526.0031.5144.6746.470.00-1716.11%
SPY250131C005270002024-06-24 10:04AM EDT527.0046.8054.2056.000.00-16723.03%
SPY250131C005280002024-07-11 12:27PM EDT528.0051.7353.3955.170.00-1322.88%
SPY250131C005290002024-06-27 10:36AM EDT529.0044.7752.5854.340.00-25022.73%
SPY250131C005300002024-07-11 4:04PM EDT530.0050.3451.7853.540.00-43922.60%
SPY250131C005310002024-07-12 2:52PM EDT531.0054.4450.9852.71+4.25+8.47%37722.44%
SPY250131C005320002024-06-25 10:40AM EDT532.0041.3250.1951.920.00--222.32%
SPY250131C005330002024-07-11 11:49AM EDT533.0048.3949.3951.120.00-13422.18%
SPY250131C005340002024-07-10 9:32AM EDT534.0047.6848.6150.320.00-21922.04%
SPY250131C005350002024-07-11 9:51AM EDT535.0050.4847.8249.520.00-13321.90%
SPY250131C005360002024-06-28 12:41PM EDT536.0038.5447.0448.730.00-415221.76%
SPY250131C005400002024-07-12 3:27PM EDT540.0046.6043.9545.57+3.56+8.27%776121.20%
SPY250131C005450002024-07-11 2:53PM EDT545.0039.2040.1941.740.00-353520.52%
SPY250131C005500002024-07-12 1:08PM EDT550.0038.5436.5438.02+3.80+10.94%31,29019.86%
SPY250131C005550002024-07-12 3:58PM EDT555.0033.8133.0234.42+1.65+5.13%36419.22%
SPY250131C005600002024-07-12 4:00PM EDT560.0030.1529.6330.51+0.89+3.04%5862818.32%
SPY250131C005650002024-07-12 3:06PM EDT565.0029.1126.4227.69+3.81+15.06%5190218.01%
SPY250131C005700002024-07-12 10:29AM EDT570.0025.8023.3824.58+3.35+14.92%201,39617.44%
SPY250131C005750002024-07-12 3:30PM EDT575.0020.7520.8921.13+0.93+4.69%4830516.59%
SPY250131C005800002024-07-12 3:37PM EDT580.0019.2718.2418.46+2.16+12.62%1639216.11%
SPY250131C005850002024-07-11 2:42PM EDT585.0014.9615.7716.000.00-20021115.66%
SPY250131C005900002024-07-12 3:02PM EDT590.0015.2113.5513.77+2.79+22.46%615015.25%
SPY250131C005950002024-07-11 11:23AM EDT595.0011.0311.5611.770.00-1107614.88%
SPY250131C006000002024-07-12 4:10PM EDT600.009.929.799.98+0.72+7.83%1226314.53%
SPY250131C006050002024-07-12 3:32PM EDT605.008.218.208.41+0.71+9.47%59814.23%
SPY250131C006100002024-07-12 1:47PM EDT610.007.966.847.03+1.18+17.40%73813.95%
SPY250131C006150002024-07-12 11:55AM EDT615.006.185.665.85+0.34+5.82%52613.71%
SPY250131C006200002024-07-12 11:18AM EDT620.005.024.664.83+0.79+18.68%33813.49%
SPY250131C006250002024-07-12 12:06PM EDT625.004.023.803.97-0.22-5.19%12713.30%
SPY250131C006300002024-07-12 11:43AM EDT630.003.423.093.25-0.02-0.58%23213.14%
SPY250131C006350002024-07-12 2:30PM EDT635.002.982.522.64+0.67+29.00%43612.98%
SPY250131C006400002024-07-12 3:16PM EDT640.002.382.032.14+0.48+25.26%22512.86%
SPY250131C006450002024-07-12 1:23PM EDT645.001.841.621.73+0.09+5.14%823312.75%
SPY250131C006500002024-07-10 3:06PM EDT650.001.351.301.400.00-32212.67%
SPY250131C006550002024-07-12 1:53PM EDT655.001.281.041.14+0.27+26.73%13212.63%
SPY250131C006600002024-07-12 2:17PM EDT660.001.030.840.92+0.31+43.06%26312.58%
SPY250131C006650002024-07-02 11:07AM EDT665.000.400.680.760.00-14012.60%
SPY250131C006700002024-07-10 11:10AM EDT670.000.490.550.630.00-110712.62%
SPY250131C006750002024-07-12 1:53PM EDT675.000.580.450.52+0.14+31.82%115512.65%
Putsfor31 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250131P003400002024-07-09 2:54PM EDT340.000.800.800.85-0.04-4.76%17733.06%
SPY250131P003450002024-07-02 9:49AM EDT345.000.990.840.900.00-304632.48%
SPY250131P003500002024-07-12 3:51PM EDT350.000.930.890.940.00-91,97931.85%
SPY250131P003550002024-07-12 4:05PM EDT355.000.970.941.00-0.04-3.96%38331.32%
SPY250131P003600002024-07-12 3:45PM EDT360.001.020.991.05-0.01-0.97%111430.73%
SPY250131P003650002024-07-12 3:45PM EDT365.001.071.041.11-0.22-17.05%205230.16%
SPY250131P003700002024-07-12 4:13PM EDT370.001.141.101.16-0.06-5.00%3409829.55%
SPY250131P003750002024-07-12 3:54PM EDT375.001.201.161.23-0.24-16.67%1761429.02%
SPY250131P003800002024-07-12 4:14PM EDT380.001.271.231.29-0.06-4.51%1163328.42%
SPY250131P003850002024-07-12 4:00PM EDT385.001.341.311.36-0.07-4.96%3052127.86%
SPY250131P003900002024-07-12 4:11PM EDT390.001.421.391.44-0.06-4.05%3932227.33%
SPY250131P003950002024-07-12 3:04PM EDT395.001.421.461.52-0.13-8.39%93826.78%
SPY250131P004000002024-07-11 2:57PM EDT400.001.641.541.600.00-913326.22%
SPY250131P004050002024-07-08 10:06AM EDT405.001.681.611.690.00-12525.67%
SPY250131P004100002024-07-12 9:41AM EDT410.001.781.711.79-0.03-1.66%131125.14%
SPY250131P004150002024-07-11 1:28PM EDT415.001.941.811.890.00-325324.59%
SPY250131P004200002024-07-12 2:25PM EDT420.001.881.922.00-0.21-10.05%2210024.06%
SPY250131P004250002024-07-12 2:19PM EDT425.001.992.042.13-0.20-9.13%84823.56%
SPY250131P004300002024-07-12 2:20PM EDT430.002.112.162.26-0.17-7.46%123023.04%
SPY250131P004350002024-07-12 2:09PM EDT435.002.232.302.40-0.99-30.75%42222.52%
SPY250131P004400002024-07-12 1:22PM EDT440.002.372.452.55-0.31-11.57%10015322.00%
SPY250131P004450002024-07-12 10:01AM EDT445.002.672.622.72-0.09-3.26%11521.51%
SPY250131P004500002024-07-12 2:38PM EDT450.002.722.802.91-0.38-12.26%315721.02%
SPY250131P004550002024-07-12 4:12PM EDT455.003.072.993.11-0.11-3.46%12520.53%
SPY250131P004600002024-07-12 1:22PM EDT460.003.123.213.33-0.61-16.35%1004320.04%
SPY250131P004610002024-07-03 10:00AM EDT461.003.783.253.380.00-11719.95%
SPY250131P004620002024-06-06 10:22AM EDT462.005.143.603.710.00-7920.29%
SPY250131P004630002024-07-03 10:00AM EDT463.003.913.353.480.00-123519.77%
SPY250131P004640002024-06-14 10:24AM EDT464.004.963.403.530.00-11419.67%
SPY250131P004650002024-07-12 1:32PM EDT465.003.333.453.58-0.20-5.67%317719.58%
SPY250131P004660002024-06-06 10:03AM EDT466.005.513.823.940.00-151819.93%
SPY250131P004670002024-06-21 11:24AM EDT467.005.163.553.680.00-21319.38%
SPY250131P004680002024-06-28 12:53PM EDT468.004.683.603.730.00-12019.28%
SPY250131P004690002024-06-17 10:17AM EDT469.005.303.653.790.00-111919.20%
SPY250131P004700002024-07-12 4:14PM EDT470.003.813.713.84+0.11+2.97%37319.09%
SPY250131P004710002024-06-06 10:22AM EDT471.005.944.114.240.00-182019.47%
SPY250131P004720002024-06-20 1:05PM EDT472.005.573.823.950.00-12818.90%
SPY250131P004730002024-07-11 3:33PM EDT473.004.243.874.010.00-15218.81%
SPY250131P004740002024-06-06 10:22AM EDT474.006.264.314.430.00-142519.19%
SPY250131P004750002024-07-12 4:12PM EDT475.004.074.004.13-0.31-7.08%4626918.62%
SPY250131P004760002024-06-24 1:39PM EDT476.005.824.054.190.00-21518.52%
SPY250131P004770002024-06-06 10:03AM EDT477.006.574.524.640.00-222418.92%
SPY250131P004780002024-07-12 9:52AM EDT478.004.334.174.32-0.57-11.63%14818.34%
SPY250131P004790002024-06-07 9:34AM EDT479.007.034.664.780.00-12518.74%
SPY250131P004800002024-07-12 11:44AM EDT480.004.224.304.45-0.51-10.78%18018.15%
SPY250131P004810002024-06-17 3:29PM EDT481.005.824.404.520.00-12618.06%
SPY250131P004820002024-07-08 1:39PM EDT482.004.754.464.580.00-26117.96%
SPY250131P004830002024-07-03 10:01AM EDT483.005.314.504.650.00-203417.87%
SPY250131P004840002024-06-06 10:22AM EDT484.007.365.035.170.00--1618.30%
SPY250131P004850002024-06-24 12:39PM EDT485.006.414.674.800.00-53417.69%
SPY250131P004860002024-07-03 10:01AM EDT486.005.564.714.870.00-203917.59%
SPY250131P004870002024-07-03 9:55AM EDT487.005.684.794.950.00-204317.50%
SPY250131P004880002024-07-03 9:55AM EDT488.005.764.915.020.00-496917.40%
SPY250131P004890002024-07-03 9:55AM EDT489.005.854.975.100.00-498717.31%
SPY250131P004900002024-07-12 2:44PM EDT490.004.855.055.18-0.72-12.93%311017.22%
SPY250131P004910002024-07-10 3:45PM EDT491.005.205.105.260.00-24617.12%
SPY250131P004920002024-07-03 10:01AM EDT492.006.145.215.340.00-485117.03%
SPY250131P004930002024-07-05 10:06AM EDT493.006.005.305.430.00-1216.94%
SPY250131P004940002024-07-11 3:54PM EDT494.005.855.395.510.00-1416.84%
SPY250131P004950002024-07-05 2:40PM EDT495.006.145.475.600.00-112916.75%
SPY250131P004960002024-06-20 9:42AM EDT496.007.315.555.690.00-11216.66%
SPY250131P004970002024-06-20 9:43AM EDT497.005.415.655.77-2.01-27.09%1116.56%
SPY250131P004980002024-06-20 9:39AM EDT498.007.575.705.870.00--116.47%
SPY250131P004990002024-07-02 1:32PM EDT499.007.225.845.960.00-1116.37%
SPY250131P005000002024-07-12 3:58PM EDT500.006.045.896.06-0.51-7.79%5946516.29%
SPY250131P005010002024-07-11 2:33PM EDT501.006.555.986.170.00-1416.20%
SPY250131P005020002024-07-11 1:08PM EDT502.006.736.086.260.00-67367516.10%
SPY250131P005030002024-07-08 3:55PM EDT503.006.736.186.370.00-2116.02%
SPY250131P005040002024-07-12 10:01AM EDT504.006.416.336.46-0.43-6.29%1715.91%
SPY250131P005050002024-07-05 3:23PM EDT505.007.176.436.570.00-355215.82%
SPY250131P005060002024-07-11 11:51AM EDT506.007.076.546.670.00-53660715.72%
SPY250131P005070002024-07-10 2:12PM EDT507.006.756.656.780.00-3515.63%
SPY250131P005080002024-07-12 10:51AM EDT508.006.666.746.91-0.16-2.35%2915.55%
SPY250131P005090002024-07-02 2:51PM EDT509.008.366.877.020.00-40039915.45%
SPY250131P005100002024-07-11 12:53PM EDT510.007.756.997.140.00-4054815.36%
SPY250131P005110002024-06-28 3:38PM EDT511.009.707.117.250.00-1415.26%
SPY250131P005120002024-07-05 3:59PM EDT512.008.077.187.380.00-179515.18%
SPY250131P005130002024-07-03 12:22PM EDT513.008.637.347.500.00-57690215.08%
SPY250131P005140002024-06-18 10:11AM EDT514.0010.007.477.620.00-15314.98%
SPY250131P005150002024-07-12 2:34PM EDT515.007.257.567.76-0.27-3.59%430414.90%
SPY250131P005160002024-07-11 10:21AM EDT516.007.987.697.900.00-75976114.81%
SPY250131P005170002024-06-12 11:28AM EDT517.0011.057.828.030.00-1514.71%
SPY250131P005180002024-05-30 11:05AM EDT518.0017.2510.7710.970.00-1416.81%
SPY250131P005190002024-07-03 12:33PM EDT519.009.638.138.310.00-2314.53%
SPY250131P005200002024-07-10 10:08AM EDT520.008.808.248.450.00-123014.43%
SPY250131P005210002024-06-27 10:50AM EDT521.0011.388.438.600.00-2414.34%
SPY250131P005220002024-07-10 12:42PM EDT522.008.838.538.750.00-11214.25%
SPY250131P005230002024-07-10 3:50PM EDT523.008.738.738.900.00-314514.15%
SPY250131P005240002024-07-08 9:41AM EDT524.009.728.839.050.00-32514.06%
SPY250131P005250002024-07-11 11:02AM EDT525.009.538.999.210.00-112713.96%
SPY250131P005260002024-06-20 12:51PM EDT526.0012.869.149.370.00-4213.87%
SPY250131P005270002024-06-11 11:28AM EDT527.0015.9310.1010.270.00-32014.31%
SPY250131P005290002024-06-24 10:41AM EDT529.0013.489.709.880.00-1713.59%
SPY250131P005300002024-07-12 3:50PM EDT530.0010.109.8710.05-0.16-1.56%526113.49%
SPY250131P005310002024-07-12 3:49PM EDT531.0010.059.9910.23-11.60-53.58%19013.40%
SPY250131P005320002024-07-10 1:06PM EDT532.0010.3510.1910.410.00-11613.30%
SPY250131P005330002024-07-12 1:46PM EDT533.009.7910.3610.60-7.56-43.57%21,22113.21%
SPY250131P005340002024-07-12 10:22AM EDT534.0010.7410.5510.79-1.02-8.67%137313.11%
SPY250131P005350002024-07-12 3:31PM EDT535.0010.3710.7410.99-1.12-9.75%143513.02%
SPY250131P005360002024-07-09 11:10AM EDT536.0011.8610.9411.190.00-112212.92%
SPY250131P005400002024-07-12 2:34PM EDT540.0011.2611.7712.03-0.92-7.55%1320812.54%
SPY250131P005450002024-07-12 3:31PM EDT545.0012.4212.9213.18-1.91-13.33%3325312.04%
SPY250131P005500002024-07-12 1:28PM EDT550.0013.5714.2014.47-1.69-11.07%5514311.55%
SPY250131P005550002024-07-12 1:59PM EDT555.0014.8315.6315.92-2.17-12.76%633411.05%
SPY250131P005600002024-07-12 2:03PM EDT560.0016.3617.2317.54-1.51-8.45%326510.54%
SPY250131P005650002024-07-12 12:55PM EDT565.0018.5819.0419.37-5.32-22.26%3910.02%
SPY250131P005700002024-07-11 1:27PM EDT570.0022.8521.0721.420.00-6429.48%
SPY250131P005750002024-07-12 2:21PM EDT575.0022.0223.1124.13-9.92-31.06%149.19%
SPY250131P005800002024-07-12 3:09PM EDT580.0024.4525.8926.86-1.65-6.32%18188.71%
SPY250131P005850002024-07-10 2:28PM EDT585.0029.6928.4429.860.00-5128.20%
SPY250131P005900002024-07-10 2:46PM EDT590.0032.2231.6133.240.00-227.70%
SPY250131P005950002024-05-29 12:17PM EDT595.0069.2647.9750.180.00--017.16%
SPY250131P006000002024-07-10 2:46PM EDT600.0040.1739.3541.370.00-2137.11%
SPY250131P006100002024-05-07 11:14AM EDT610.0092.0674.7776.720.00--027.42%
SPY250131P006150002024-05-28 11:27AM EDT615.0085.6967.4269.500.00-4020.31%
SPY250131P006350002024-06-26 10:53AM EDT635.0090.3774.0076.340.00--011.06%