Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
526.10-3.71 (-0.70%)
At close: 04:00PM EDT
524.35 -1.74 (-0.33%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250331C003700002024-04-24 9:30AM EDT370.00154.26172.72175.620.00-2244.92%
SPY250331C003750002024-04-10 3:35PM EDT375.00157.63159.60162.590.00--335.98%
SPY250331C003800002024-03-28 9:45AM EDT380.00161.39144.89147.020.00-1218.87%
SPY250331C003900002024-03-27 2:56PM EDT390.00149.77135.88137.950.00-6320.11%
SPY250331C003950002024-05-29 9:30AM EDT395.00147.270.000.000.00-31340.00%
SPY250331C004000002024-05-23 3:55PM EDT400.00142.520.000.000.00-2170.00%
SPY250331C004100002024-05-23 12:42PM EDT410.00138.250.000.000.00-180.00%
SPY250331C004150002024-05-17 11:30AM EDT415.00131.750.000.000.00-160.00%
SPY250331C004200002024-05-28 1:24PM EDT420.00128.120.000.000.00-31240.00%
SPY250331C004250002024-05-08 1:11PM EDT425.00112.240.000.000.00-2120.00%
SPY250331C004300002024-05-14 10:51AM EDT430.00111.500.000.000.00-1450.00%
SPY250331C004350002024-05-28 12:45PM EDT435.00116.240.000.000.00-6120.00%
SPY250331C004400002024-05-20 2:35PM EDT440.00110.810.000.000.00-1140.00%
SPY250331C004500002024-05-28 10:16AM EDT450.00101.000.000.000.00-21480.00%
SPY250331C004550002024-05-23 1:08PM EDT455.0096.790.000.000.00-21570.00%
SPY250331C004600002024-05-20 2:49PM EDT460.0093.380.000.000.00-1160.00%
SPY250331C004650002024-05-23 9:52AM EDT465.0088.850.000.000.00-230.00%
SPY250331C004690002024-05-24 9:52AM EDT469.0082.770.000.000.00-21000.00%
SPY250331C004700002024-05-22 2:22PM EDT470.0083.110.000.000.00-29370.00%
SPY250331C004710002024-05-23 9:44AM EDT471.0085.020.000.000.00-230.00%
SPY250331C004730002024-05-23 10:03AM EDT473.0081.970.000.000.00-240.00%
SPY250331C004740002024-04-26 10:05AM EDT474.0065.6579.6881.590.00-1128.23%
SPY250331C004750002024-05-28 1:24PM EDT475.0079.940.000.000.00-3230.00%
SPY250331C004760002024-05-17 11:36AM EDT476.0078.450.000.000.00-5900.00%
SPY250331C004780002024-05-16 9:57AM EDT478.0078.000.000.000.00--20.00%
SPY250331C004790002024-05-24 3:10PM EDT479.0075.880.000.000.00-11030.00%
SPY250331C004800002024-05-20 11:23AM EDT480.0077.100.000.000.00-301020.00%
SPY250331C004810002024-05-22 3:44PM EDT481.0074.570.000.000.00-21290.00%
SPY250331C004820002024-05-28 3:15PM EDT482.0073.020.000.000.00-120.00%
SPY250331C004830002024-05-29 12:21PM EDT483.0070.940.000.000.00-130.00%
SPY250331C004860002024-05-15 4:01PM EDT486.0070.890.000.000.00--00.00%
SPY250331C004870002024-05-16 10:46AM EDT487.0071.470.000.000.00--00.00%
SPY250331C004880002024-04-15 10:56AM EDT488.0060.9467.0368.290.00--325.32%
SPY250331C004890002024-05-21 10:12AM EDT489.0068.930.000.000.00-200.00%
SPY250331C004900002024-05-24 12:47PM EDT490.0067.550.000.000.00-51010.00%
SPY250331C004910002024-05-22 9:52AM EDT491.0068.340.000.000.00-240.00%
SPY250331C004940002024-04-22 10:38AM EDT494.0044.900.000.000.00-100.00%
SPY250331C004950002024-05-28 2:39PM EDT495.0062.770.000.000.00-1200.00%
SPY250331C004960002024-04-30 11:33AM EDT496.0048.500.000.000.00-280.00%
SPY250331C004970002024-04-23 11:03AM EDT497.0047.200.000.000.00-110.00%
SPY250331C004980002024-04-29 3:15PM EDT498.0048.5057.4758.950.00-2123.27%
SPY250331C004990002024-04-22 3:53PM EDT499.0043.050.000.000.00--00.00%
SPY250331C005000002024-05-28 11:23AM EDT500.0060.750.000.000.00-1310.00%
SPY250331C005010002024-05-29 11:47AM EDT501.0056.700.000.000.00-370.00%
SPY250331C005020002024-05-20 1:53PM EDT502.0059.140.000.000.00-120.00%
SPY250331C005030002024-04-23 10:31AM EDT503.0043.750.000.000.00-110.00%
SPY250331C005040002024-05-10 3:33PM EDT504.0050.420.000.000.00-160.00%
SPY250331C005050002024-05-06 3:18PM EDT505.0047.000.000.000.00-3170.00%
SPY250331C005060002024-05-29 2:45PM EDT506.0052.700.000.000.00-180.00%
SPY250331C005070002024-05-06 2:02PM EDT507.0045.550.000.000.00-1190.00%
SPY250331C005080002024-05-16 11:21AM EDT508.0054.830.000.000.00-130.00%
SPY250331C005090002024-05-17 3:44PM EDT509.0052.300.000.000.00-240.00%
SPY250331C005100002024-05-22 11:49AM EDT510.0053.340.000.000.00-2410.00%
SPY250331C005110002024-05-06 11:38AM EDT511.0042.250.000.000.00-110.00%
SPY250331C005120002024-05-23 11:07AM EDT512.0051.000.000.000.00-1160.00%
SPY250331C005130002024-05-10 9:56AM EDT513.0045.900.000.000.00-120.00%
SPY250331C005140002024-05-15 11:30AM EDT514.0048.560.000.000.00-690.00%
SPY250331C005150002024-05-24 1:40PM EDT515.0048.470.000.000.00-5510.00%
SPY250331C005160002024-05-10 10:32AM EDT516.0042.750.000.000.00-120.00%
SPY250331C005170002024-05-13 9:43AM EDT517.0042.320.000.000.00-150.00%
SPY250331C005180002024-05-17 3:40PM EDT518.0046.500.000.000.00-4280.00%
SPY250331C005190002024-05-20 3:00PM EDT519.0046.320.000.000.00-590.00%
SPY250331C005200002024-05-22 11:09AM EDT520.0046.550.000.000.00-19520.00%
SPY250331C005210002024-05-24 12:42PM EDT521.0044.160.000.000.00-1100.00%
SPY250331C005220002024-05-16 9:53AM EDT522.0044.050.000.000.00-1120.00%
SPY250331C005230002024-05-15 4:06PM EDT523.0043.190.000.000.00--10.00%
SPY250331C005240002024-05-24 9:36AM EDT524.0041.000.000.000.00-1800.00%
SPY250331C005250002024-05-22 3:44PM EDT525.0041.330.000.000.00-44710.00%
SPY250331C005260002024-05-29 9:59AM EDT526.0038.590.000.000.00-7320.00%
SPY250331C005270002024-05-24 12:29PM EDT527.0040.050.000.000.00-27300.05%
SPY250331C005280002024-05-28 1:47PM EDT528.0039.230.000.000.00-1450.10%
SPY250331C005290002024-05-24 10:05AM EDT529.0038.150.000.000.00-4990.20%
SPY250331C005300002024-05-29 12:39PM EDT530.0036.490.000.000.00-12,0300.20%
SPY250331C005310002024-05-23 9:48AM EDT531.0038.530.000.000.00-250.20%
SPY250331C005320002024-05-16 9:54AM EDT532.0037.810.000.000.00-260.39%
SPY250331C005330002024-05-24 2:34PM EDT533.0035.760.000.000.00-120.39%
SPY250331C005340002024-05-28 2:12PM EDT534.0035.260.000.000.00-4280.39%
SPY250331C005350002024-05-28 10:25AM EDT535.0034.720.000.000.00-5180.39%
SPY250331C005360002024-05-24 10:25AM EDT536.0033.190.000.000.00-220.39%
SPY250331C005370002024-05-16 1:16PM EDT537.0035.060.000.000.00-210.39%
SPY250331C005380002024-05-21 3:55PM EDT538.0034.320.000.000.00-140.78%
SPY250331C005390002024-04-30 11:40AM EDT539.0022.700.000.000.00-46240.78%
SPY250331C005400002024-05-29 9:37AM EDT540.0029.440.000.000.00-12590.78%
SPY250331C005410002024-05-24 11:01AM EDT541.0030.570.000.000.00-2400.78%
SPY250331C005420002024-05-29 9:37AM EDT542.0028.230.000.000.00-4530.78%
SPY250331C005430002024-05-29 9:35AM EDT543.0027.650.000.000.00-8310.78%
SPY250331C005440002024-05-23 9:33AM EDT544.0030.900.000.000.00-120.78%
SPY250331C005450002024-05-24 10:58AM EDT545.0028.140.000.000.00-11650.78%
SPY250331C005460002024-05-24 12:15PM EDT546.0028.040.000.000.00-340.78%
SPY250331C005470002024-05-24 12:15PM EDT547.0027.470.000.000.00-4730.78%
SPY250331C005500002024-05-29 9:41AM EDT550.0023.650.000.000.00-4148200.78%
SPY250331C005550002024-05-28 2:39PM EDT555.0021.830.000.000.00-401431.56%
SPY250331C005600002024-05-28 10:34AM EDT560.0020.430.000.000.00-101021.56%
SPY250331C005650002024-05-29 2:22PM EDT565.0016.730.000.000.00-22091.56%
SPY250331C005700002024-05-24 11:11AM EDT570.0015.860.000.000.00-1849011.56%
SPY250331C005750002024-05-24 11:21AM EDT575.0013.790.000.000.00-1391,1011.56%
SPY250331C005800002024-05-24 10:42AM EDT580.0011.400.000.000.00-487241.56%
SPY250331C005850002024-05-29 12:03PM EDT585.009.270.000.000.00-21,5633.13%
SPY250331C005900002024-05-23 9:41AM EDT590.009.670.000.000.00-1253.13%
SPY250331C005950002024-05-16 1:27PM EDT595.008.690.000.000.00-2183.13%
SPY250331C006000002024-05-29 9:47AM EDT600.005.500.000.000.00-102063.13%
SPY250331C006050002024-05-28 10:00AM EDT605.005.210.000.000.00-1123.13%
SPY250331C006100002024-05-29 10:25AM EDT610.004.010.000.000.00-1583.13%
SPY250331C006150002024-05-14 3:53PM EDT615.003.820.000.000.00-40713.13%
SPY250331C006200002024-05-28 3:33PM EDT620.003.020.000.000.00-14623.13%
SPY250331C006250002024-05-28 3:33PM EDT625.002.500.000.000.00-1773.13%
SPY250331C006300002024-05-28 3:44PM EDT630.002.080.000.000.00-67223.13%
SPY250331C006350002024-05-28 2:32PM EDT635.001.680.000.000.00-15633.13%
SPY250331C006400002024-05-29 3:56PM EDT640.001.300.000.000.00-24843.13%
SPY250331C006450002024-05-20 10:48AM EDT645.001.690.000.000.00-1431533.13%
SPY250331C006500002024-05-29 3:24PM EDT650.000.950.000.000.00-11436.25%
SPY250331C006550002024-05-23 12:07PM EDT655.000.990.000.000.00-1186.25%
SPY250331C006600002024-05-20 1:22PM EDT660.001.010.000.000.00-196.25%
SPY250331C006650002024-05-23 10:03AM EDT665.000.710.000.000.00-1136.25%
SPY250331C006700002024-05-28 11:50AM EDT670.000.580.000.000.00-2156.25%
SPY250331C006750002024-05-24 3:25PM EDT675.000.450.000.000.00-131496.25%
Putsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250331P003700002024-05-29 9:58AM EDT370.002.630.000.000.00-1552536.25%
SPY250331P003750002024-05-24 12:48PM EDT375.002.590.000.000.00-3366.25%
SPY250331P003800002024-05-29 12:50PM EDT380.002.850.000.000.00-1491766.25%
SPY250331P003850002024-05-22 9:57AM EDT385.002.660.000.000.00-2196.25%
SPY250331P003900002024-05-28 11:50AM EDT390.003.000.000.000.00-11696.25%
SPY250331P003950002024-05-28 10:41AM EDT395.003.210.000.000.00-2896.25%
SPY250331P004000002024-05-29 3:05PM EDT400.003.580.000.000.00-11336.25%
SPY250331P004050002024-05-29 11:16AM EDT405.003.840.000.000.00-11246.25%
SPY250331P004100002024-05-23 10:37AM EDT410.003.700.000.000.00-131276.25%
SPY250331P004150002024-05-28 12:05PM EDT415.003.990.000.000.00-2516.25%
SPY250331P004200002024-05-29 3:41PM EDT420.004.460.000.000.00-11116.25%
SPY250331P004250002024-05-28 1:32PM EDT425.004.530.000.000.00-32856.25%
SPY250331P004300002024-05-24 10:11AM EDT430.004.930.000.000.00-22893.13%
SPY250331P004350002024-05-29 12:55PM EDT435.005.430.000.000.00-11713.13%
SPY250331P004400002024-05-29 10:21AM EDT440.005.920.000.000.00-22313.13%
SPY250331P004450002024-05-29 3:25PM EDT445.006.200.000.000.00-51523.13%
SPY250331P004500002024-05-29 3:55PM EDT450.006.800.000.000.00-93673.13%
SPY250331P004550002024-05-29 11:28AM EDT455.007.210.000.000.00-3803.13%
SPY250331P004600002024-05-28 3:16PM EDT460.007.450.000.000.00-11753.13%
SPY250331P004650002024-05-29 2:27PM EDT465.008.260.000.000.00-112,0853.13%
SPY250331P004690002024-05-28 1:52PM EDT469.008.390.000.000.00-1113.13%
SPY250331P004700002024-05-29 10:08AM EDT470.009.010.000.000.00-13,9573.13%
SPY250331P004710002024-05-29 9:48AM EDT471.009.310.000.000.00-85883.13%
SPY250331P004720002024-05-29 3:59PM EDT472.009.340.000.000.00-81,3353.13%
SPY250331P004730002024-05-23 1:56PM EDT473.009.240.000.000.00--33.13%
SPY250331P004740002024-05-06 11:45AM EDT474.0012.100.000.000.00--13.13%
SPY250331P004750002024-05-29 4:11PM EDT475.009.780.000.000.00-2203.13%
SPY250331P004760002024-05-29 10:05AM EDT476.009.810.000.000.00-1713.13%
SPY250331P004770002024-05-29 9:36AM EDT477.0010.150.000.000.00-121.56%
SPY250331P004780002024-05-29 9:39AM EDT478.0010.220.000.000.00-121.56%
SPY250331P004790002024-05-29 10:02AM EDT479.0010.250.000.000.00-131.56%
SPY250331P004800002024-05-29 11:33AM EDT480.0010.440.000.000.00-3671.56%
SPY250331P004810002024-05-20 9:36AM EDT481.009.720.000.000.00--11.56%
SPY250331P004820002024-05-15 9:33AM EDT482.0010.800.000.000.00-111.56%
SPY250331P004830002024-05-29 4:05PM EDT483.0010.980.000.000.00-371.56%
SPY250331P004840002024-05-20 10:32AM EDT484.0010.000.000.000.00--11.56%
SPY250331P004850002024-05-28 11:19AM EDT485.0010.400.000.000.00-1161.56%
SPY250331P004860002024-05-16 2:20PM EDT486.0010.890.000.000.00-121.56%
SPY250331P004870002024-05-13 10:37AM EDT487.0012.810.000.000.00-1091.56%
SPY250331P004890002024-05-24 11:01AM EDT489.0011.100.000.000.00-561.56%
SPY250331P004900002024-05-20 11:04AM EDT490.0011.010.000.000.00-2371.56%
SPY250331P004920002024-04-29 10:22AM EDT492.0017.8812.4312.500.00-344714.05%
SPY250331P004930002024-05-15 1:49PM EDT493.0012.150.000.000.00-131.56%
SPY250331P004940002024-05-06 12:41PM EDT494.0016.520.000.000.00-341.56%
SPY250331P004950002024-05-29 10:45AM EDT495.0012.890.000.000.00-582201.56%
SPY250331P004960002024-05-20 11:06AM EDT496.0012.090.000.000.00--11.56%
SPY250331P004970002024-05-29 9:30AM EDT497.0013.700.000.000.00-301351.56%
SPY250331P004980002024-04-23 2:44PM EDT498.0021.350.000.000.00--31.56%
SPY250331P004990002024-04-11 2:50PM EDT499.0018.9315.4815.660.00-1114.49%
SPY250331P005000002024-05-28 9:32AM EDT500.0012.780.000.000.00-12,2201.56%
SPY250331P005010002024-04-15 9:33AM EDT501.0021.290.000.000.00-611.56%
SPY250331P005020002024-05-21 1:45PM EDT502.0013.360.000.000.00-1170.78%
SPY250331P005030002024-05-10 11:47AM EDT503.0016.910.000.000.00-1120.78%
SPY250331P005040002024-05-06 3:13PM EDT504.0018.960.000.000.00-130.78%
SPY250331P005050002024-05-22 3:58PM EDT505.0014.380.000.000.00-6250.78%
SPY250331P005060002024-05-15 12:49PM EDT506.0015.070.000.000.00-350.78%
SPY250331P005070002024-04-26 10:32AM EDT507.0023.1714.4514.600.00-1112.15%
SPY250331P005080002024-04-26 11:35AM EDT508.0023.5314.6814.830.00-3312.06%
SPY250331P005090002024-05-23 3:42PM EDT509.0016.280.000.000.00-4240.78%
SPY250331P005100002024-05-24 3:00PM EDT510.0015.390.000.000.00-5250.78%
SPY250331P005110002024-05-23 3:52PM EDT511.0016.750.000.000.00-220.78%
SPY250331P005120002024-05-14 10:29AM EDT512.0018.700.000.000.00-230.78%
SPY250331P005130002024-05-22 12:20PM EDT513.0015.730.000.000.00-4240.78%
SPY250331P005140002024-05-15 12:48PM EDT514.0017.080.000.000.00-30300.78%
SPY250331P005150002024-05-29 9:48AM EDT515.0018.050.000.000.00-1550.39%
SPY250331P005160002024-05-14 10:44AM EDT516.0020.410.000.000.00--10.39%
SPY250331P005170002024-05-24 11:39AM EDT517.0017.200.000.000.00-22,0080.39%
SPY250331P005180002024-05-13 11:37AM EDT518.0021.130.000.000.00-21630.39%
SPY250331P005190002024-05-13 9:30AM EDT519.0020.850.000.000.00-1140.39%
SPY250331P005200002024-05-29 4:13PM EDT520.0019.470.000.000.00-6750.39%
SPY250331P005210002024-05-14 11:40AM EDT521.0021.770.000.000.00-160.20%
SPY250331P005220002024-05-14 12:33PM EDT522.0022.370.000.000.00-2420.20%
SPY250331P005230002024-05-14 3:40PM EDT523.0021.700.000.000.00-251260.20%
SPY250331P005240002024-05-15 10:07AM EDT524.0020.930.000.000.00-130.10%
SPY250331P005250002024-05-29 9:49AM EDT525.0021.100.000.000.00-1460.05%
SPY250331P005260002024-04-02 9:50AM EDT526.0028.3432.3533.510.00--217.50%
SPY250331P005270002024-05-20 2:16PM EDT527.0020.410.000.000.00-3130.00%
SPY250331P005280002024-05-28 1:47PM EDT528.0020.420.000.000.00-1420.00%
SPY250331P005290002024-05-22 3:52PM EDT529.0021.430.000.000.00-390.00%
SPY250331P005300002024-05-29 3:24PM EDT530.0022.180.000.000.00-34100.00%
SPY250331P005310002024-05-23 2:11PM EDT531.0022.940.000.000.00-1520.00%
SPY250331P005320002024-05-21 10:28AM EDT532.0021.950.000.000.00-11730.00%
SPY250331P005330002024-05-23 9:59AM EDT533.0022.230.000.000.00-1210.00%
SPY250331P005340002024-05-20 2:27PM EDT534.0022.760.000.000.00-11810.00%
SPY250331P005350002024-05-24 10:58AM EDT535.0023.040.000.000.00-11010.00%
SPY250331P005360002024-05-29 1:54PM EDT536.0024.410.000.000.00-120.00%
SPY250331P005370002024-05-28 2:03PM EDT537.0023.910.000.000.00-260.00%
SPY250331P005380002024-05-16 12:37PM EDT538.0024.350.000.000.00-43360.00%
SPY250331P005390002024-05-16 1:08PM EDT539.0024.630.000.000.00-3684410.00%
SPY250331P005400002024-05-29 9:40AM EDT540.0026.830.000.000.00-22710.00%
SPY250331P005410002024-05-29 9:41AM EDT541.0027.360.000.000.00-616730.00%
SPY250331P005420002024-05-29 9:41AM EDT542.0027.840.000.000.00-1,1252,3610.00%
SPY250331P005430002024-05-29 9:40AM EDT543.0028.170.000.000.00-29520.00%
SPY250331P005440002024-05-23 1:48PM EDT544.0027.570.000.000.00-421,4070.00%
SPY250331P005450002024-05-24 12:33PM EDT545.0026.920.000.000.00-51760.00%
SPY250331P005460002024-05-24 12:20PM EDT546.0027.170.000.000.00-42040.00%
SPY250331P005470002024-05-22 11:48AM EDT547.0027.460.000.000.00-43470.00%
SPY250331P005500002024-05-24 12:39PM EDT550.0029.410.000.000.00-103780.00%
SPY250331P005550002024-05-29 1:14PM EDT555.0034.150.000.000.00-3100.00%
SPY250331P005600002024-05-29 3:17PM EDT560.0037.140.000.000.00-1,2068810.00%
SPY250331P005650002024-05-28 4:08PM EDT565.0038.250.000.000.00-4130.00%
SPY250331P005700002024-05-28 10:01AM EDT570.0042.740.000.000.00-280.00%
SPY250331P005750002024-05-29 10:59AM EDT575.0048.070.000.000.00-110.00%
SPY250331P005800002024-05-01 1:45PM EDT580.0079.390.000.000.00-200.00%
SPY250331P005850002024-05-16 2:59PM EDT585.0055.090.000.000.00--10.00%
SPY250331P005950002024-05-20 9:47AM EDT595.0064.770.000.000.00-400.00%
SPY250331P006000002024-05-20 9:47AM EDT600.0069.820.000.000.00-130.00%
SPY250331P006100002024-05-09 2:20PM EDT610.0090.020.000.000.00-200.00%
SPY250331P006650002024-04-22 11:25AM EDT665.00168.760.000.000.00--00.00%