Singapore markets close in 2 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240722C004550002024-07-19 3:01PM EDT455.0094.580.000.000.00-700.00%
SPY240722C004650002024-07-19 10:07AM EDT465.0087.850.000.000.00-500.00%
SPY240722C004700002024-07-18 3:02PM EDT470.0083.000.000.000.00-100.00%
SPY240722C004750002024-07-19 10:01AM EDT475.0077.770.000.000.00-600.00%
SPY240722C004760002024-07-18 2:34PM EDT476.0077.040.000.000.00-2000.00%
SPY240722C004800002024-07-15 11:37AM EDT480.0084.270.000.000.00-100.00%
SPY240722C004840002024-07-19 3:15PM EDT484.0066.080.000.000.00-24900.00%
SPY240722C004850002024-07-19 3:15PM EDT485.0065.090.000.000.00-13100.00%
SPY240722C004900002024-07-19 12:37PM EDT490.0059.670.000.000.00-200.00%
SPY240722C004940002024-07-16 2:36PM EDT494.0070.500.000.000.00--00.00%
SPY240722C004970002024-07-15 3:54PM EDT497.0064.460.000.000.00-4900.00%
SPY240722C005000002024-07-19 1:37PM EDT500.0048.800.000.000.00-100.00%
SPY240722C005050002024-07-19 9:39AM EDT505.0047.890.000.000.00-200.00%
SPY240722C005100002024-07-17 11:42AM EDT510.0048.900.000.000.00-100.00%
SPY240722C005200002024-07-19 4:05PM EDT520.0028.900.000.000.00-1000.00%
SPY240722C005250002024-07-17 1:58PM EDT525.0032.730.000.000.00--00.00%
SPY240722C005300002024-07-19 4:05PM EDT530.0019.000.000.000.00-1100.00%
SPY240722C005320002024-07-19 4:14PM EDT532.0016.760.000.000.00-300.00%
SPY240722C005350002024-07-19 4:00PM EDT535.0014.180.000.000.00-4100.00%
SPY240722C005360002024-07-19 3:59PM EDT536.0013.100.000.000.00-6900.00%
SPY240722C005370002024-07-19 1:06PM EDT537.0012.000.000.000.00-3800.00%
SPY240722C005380002024-07-19 4:00PM EDT538.0011.580.000.000.00-11700.00%
SPY240722C005390002024-07-19 3:36PM EDT539.0010.040.000.000.00-2500.00%
SPY240722C005400002024-07-19 4:13PM EDT540.008.700.000.000.00-3,15000.00%
SPY240722C005410002024-07-19 4:00PM EDT541.008.560.000.000.00-14700.00%
SPY240722C005420002024-07-19 3:59PM EDT542.007.080.000.000.00-6900.00%
SPY240722C005430002024-07-19 4:14PM EDT543.005.840.000.000.00-24300.00%
SPY240722C005440002024-07-19 4:14PM EDT544.005.040.000.000.00-30000.00%
SPY240722C005450002024-07-19 4:09PM EDT545.004.240.000.000.00-70300.00%
SPY240722C005460002024-07-19 4:14PM EDT546.003.430.000.000.00-1,19500.00%
SPY240722C005470002024-07-19 4:14PM EDT547.002.690.000.000.00-2,92900.00%
SPY240722C005480002024-07-19 4:14PM EDT548.002.060.000.000.00-21,88100.00%
SPY240722C005490002024-07-19 4:14PM EDT549.001.520.000.000.00-59,04500.03%
SPY240722C005500002024-07-19 4:14PM EDT550.001.110.000.000.00-95,80000.78%
SPY240722C005510002024-07-19 4:14PM EDT551.000.760.000.000.00-78,11001.56%
SPY240722C005520002024-07-19 4:14PM EDT552.000.520.000.000.00-77,00603.13%
SPY240722C005530002024-07-19 4:14PM EDT553.000.340.000.000.00-68,53003.13%
SPY240722C005540002024-07-19 4:14PM EDT554.000.230.000.000.00-59,14403.13%
SPY240722C005550002024-07-19 4:14PM EDT555.000.140.000.000.00-66,98206.25%
SPY240722C005560002024-07-19 4:14PM EDT556.000.090.000.000.00-40,14706.25%
SPY240722C005570002024-07-19 4:14PM EDT557.000.050.000.000.00-29,92606.25%
SPY240722C005580002024-07-19 4:14PM EDT558.000.040.000.000.00-23,61706.25%
SPY240722C005590002024-07-19 4:13PM EDT559.000.020.000.000.00-9,69206.25%
SPY240722C005600002024-07-19 4:14PM EDT560.000.020.000.000.00-17,34606.25%
SPY240722C005610002024-07-19 4:14PM EDT561.000.010.000.000.00-7,023012.50%
SPY240722C005620002024-07-19 4:14PM EDT562.000.010.000.000.00-6,343012.50%
SPY240722C005630002024-07-19 4:12PM EDT563.000.010.000.000.00-7,890012.50%
SPY240722C005640002024-07-19 4:05PM EDT564.000.030.000.000.00-4,514012.50%
SPY240722C005650002024-07-19 4:12PM EDT565.000.010.000.000.00-6,363012.50%
SPY240722C005660002024-07-19 4:09PM EDT566.000.010.000.000.00-4,069012.50%
SPY240722C005670002024-07-19 4:10PM EDT567.000.010.000.000.00-3,736012.50%
SPY240722C005680002024-07-19 3:51PM EDT568.000.010.000.000.00-722012.50%
SPY240722C005690002024-07-19 3:30PM EDT569.000.010.000.000.00-1,044012.50%
SPY240722C005700002024-07-19 3:55PM EDT570.000.010.000.000.00-946012.50%
SPY240722C005710002024-07-19 10:15AM EDT571.000.010.000.000.00-28012.50%
SPY240722C005720002024-07-19 9:52AM EDT572.000.010.000.000.00-329012.50%
SPY240722C005730002024-07-19 9:42AM EDT573.000.010.000.000.00-95012.50%
SPY240722C005740002024-07-19 3:00PM EDT574.000.010.000.000.00-1025.00%
SPY240722C005750002024-07-19 3:30PM EDT575.000.010.000.000.00-17025.00%
SPY240722C005760002024-07-19 3:48PM EDT576.000.010.000.000.00-2025.00%
SPY240722C005770002024-07-18 2:54PM EDT577.000.010.000.000.00-94025.00%
SPY240722C005780002024-07-19 9:45AM EDT578.000.010.000.000.00-8025.00%
SPY240722C005800002024-07-19 2:02PM EDT580.000.010.000.000.00-12025.00%
SPY240722C005850002024-07-19 1:45PM EDT585.000.010.000.000.00-5025.00%
SPY240722C005900002024-07-18 2:17PM EDT590.000.010.000.000.00-1025.00%
SPY240722C005950002024-07-16 9:42AM EDT595.000.010.000.000.00-1025.00%
SPY240722C006000002024-07-19 1:02PM EDT600.000.010.000.000.00-1025.00%
SPY240722C006050002024-07-18 9:43AM EDT605.000.010.000.000.00-24050.00%
SPY240722C006100002024-07-19 3:10PM EDT610.000.010.000.000.00-5050.00%
SPY240722C006250002024-07-12 3:40PM EDT625.000.010.000.000.00--050.00%
SPY240722C006300002024-07-16 11:12AM EDT630.000.010.000.000.00--050.00%
SPY240722C006350002024-07-15 2:36PM EDT635.000.010.000.000.00-6050.00%
SPY240722C006400002024-07-15 12:25PM EDT640.000.010.000.000.00-1050.00%
SPY240722C006500002024-07-12 3:02PM EDT650.000.010.000.000.00--050.00%
SPY240722C006550002024-07-16 10:25AM EDT655.000.010.000.000.00-10050.00%
Putsfor22 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240722P004550002024-07-19 10:35AM EDT455.000.010.000.000.00-5050.00%
SPY240722P004600002024-07-17 2:24PM EDT460.000.020.000.000.00-105050.00%
SPY240722P004650002024-07-19 2:15PM EDT465.000.010.000.000.00-2050.00%
SPY240722P004700002024-07-19 12:04PM EDT470.000.010.000.000.00-6050.00%
SPY240722P004740002024-07-19 2:11PM EDT474.000.010.000.000.00-29050.00%
SPY240722P004750002024-07-19 2:24PM EDT475.000.010.000.000.00-73050.00%
SPY240722P004760002024-07-19 2:39PM EDT476.000.010.000.000.00-375050.00%
SPY240722P004770002024-07-19 2:45PM EDT477.000.010.000.000.00-115050.00%
SPY240722P004780002024-07-19 2:49PM EDT478.000.010.000.000.00-983050.00%
SPY240722P004790002024-07-19 2:41PM EDT479.000.010.000.000.00-741050.00%
SPY240722P004800002024-07-19 2:55PM EDT480.000.010.000.000.00-50050.00%
SPY240722P004810002024-07-19 3:18PM EDT481.000.010.000.000.00-644050.00%
SPY240722P004820002024-07-19 3:03PM EDT482.000.010.000.000.00-5050.00%
SPY240722P004830002024-07-19 3:03PM EDT483.000.010.000.000.00-3050.00%
SPY240722P004840002024-07-15 10:21AM EDT484.000.030.000.000.00-109050.00%
SPY240722P004850002024-07-19 3:51PM EDT485.000.010.000.000.00-5050.00%
SPY240722P004860002024-07-19 3:51PM EDT486.000.010.000.000.00-5050.00%
SPY240722P004870002024-07-19 3:19PM EDT487.000.010.000.000.00-1050.00%
SPY240722P004880002024-07-19 3:47PM EDT488.000.010.000.000.00-14050.00%
SPY240722P004890002024-07-19 3:48PM EDT489.000.020.000.000.00-8050.00%
SPY240722P004900002024-07-19 4:11PM EDT490.000.010.000.000.00-152050.00%
SPY240722P004910002024-07-19 4:12PM EDT491.000.010.000.000.00-49050.00%
SPY240722P004920002024-07-19 3:44PM EDT492.000.010.000.000.00-562050.00%
SPY240722P004930002024-07-19 2:09PM EDT493.000.020.000.000.00-82050.00%
SPY240722P004940002024-07-19 2:14PM EDT494.000.020.000.000.00-151050.00%
SPY240722P004950002024-07-19 4:01PM EDT495.000.010.000.000.00-104050.00%
SPY240722P004960002024-07-19 4:01PM EDT496.000.010.000.000.00-509050.00%
SPY240722P004970002024-07-19 4:01PM EDT497.000.010.000.000.00-279050.00%
SPY240722P004980002024-07-19 4:14PM EDT498.000.010.000.000.00-888050.00%
SPY240722P004990002024-07-19 2:59PM EDT499.000.020.000.000.00-1,900050.00%
SPY240722P005000002024-07-19 2:50PM EDT500.000.020.000.000.00-1,402050.00%
SPY240722P005050002024-07-19 4:10PM EDT505.000.010.000.000.00-606025.00%
SPY240722P005100002024-07-19 4:14PM EDT510.000.020.000.000.00-1,161025.00%
SPY240722P005150002024-07-19 4:14PM EDT515.000.020.000.000.00-3,442025.00%
SPY240722P005200002024-07-19 4:05PM EDT520.000.020.000.000.00-2,244025.00%
SPY240722P005250002024-07-19 4:14PM EDT525.000.030.000.000.00-880025.00%
SPY240722P005300002024-07-19 4:13PM EDT530.000.040.000.000.00-2,673012.50%
SPY240722P005310002024-07-19 4:04PM EDT531.000.030.000.000.00-2,089012.50%
SPY240722P005320002024-07-19 4:14PM EDT532.000.040.000.000.00-4,514012.50%
SPY240722P005330002024-07-19 4:14PM EDT533.000.050.000.000.00-3,464012.50%
SPY240722P005340002024-07-19 4:14PM EDT534.000.050.000.000.00-4,322012.50%
SPY240722P005350002024-07-19 4:13PM EDT535.000.050.000.000.00-2,411012.50%
SPY240722P005360002024-07-19 4:13PM EDT536.000.060.000.000.00-2,114012.50%
SPY240722P005370002024-07-19 4:14PM EDT537.000.080.000.000.00-6,602012.50%
SPY240722P005380002024-07-19 4:14PM EDT538.000.090.000.000.00-4,420012.50%
SPY240722P005390002024-07-19 4:14PM EDT539.000.110.000.000.00-9,02206.25%
SPY240722P005400002024-07-19 4:14PM EDT540.000.130.000.000.00-60,47406.25%
SPY240722P005410002024-07-19 4:14PM EDT541.000.180.000.000.00-10,49906.25%
SPY240722P005420002024-07-19 4:14PM EDT542.000.240.000.000.00-16,77206.25%
SPY240722P005430002024-07-19 4:14PM EDT543.000.320.000.000.00-22,62206.25%
SPY240722P005440002024-07-19 4:14PM EDT544.000.450.000.000.00-25,29003.13%
SPY240722P005450002024-07-19 4:14PM EDT545.000.620.000.000.00-39,08703.13%
SPY240722P005460002024-07-19 4:14PM EDT546.000.830.000.000.00-30,16003.13%
SPY240722P005470002024-07-19 4:14PM EDT547.001.140.000.000.00-47,60601.56%
SPY240722P005480002024-07-19 4:14PM EDT548.001.490.000.000.00-88,34400.78%
SPY240722P005490002024-07-19 4:14PM EDT549.001.960.000.000.00-74,09000.00%
SPY240722P005500002024-07-19 4:14PM EDT550.002.500.000.000.00-76,45400.00%
SPY240722P005510002024-07-19 4:14PM EDT551.003.200.000.000.00-44,00300.00%
SPY240722P005520002024-07-19 4:12PM EDT552.003.950.000.000.00-28,99100.00%
SPY240722P005530002024-07-19 4:13PM EDT553.004.800.000.000.00-13,20800.00%
SPY240722P005540002024-07-19 4:07PM EDT554.005.290.000.000.00-6,18100.00%
SPY240722P005550002024-07-19 4:14PM EDT555.006.620.000.000.00-4,91600.00%
SPY240722P005560002024-07-19 4:10PM EDT556.007.540.000.000.00-2,47300.00%
SPY240722P005570002024-07-19 4:08PM EDT557.008.410.000.000.00-1,61500.00%
SPY240722P005580002024-07-19 4:07PM EDT558.009.200.000.000.00-39300.00%
SPY240722P005590002024-07-19 4:14PM EDT559.0010.560.000.000.00-44800.00%
SPY240722P005600002024-07-19 4:09PM EDT560.0011.590.000.000.00-43000.00%
SPY240722P005610002024-07-19 4:03PM EDT561.0012.000.000.000.00-19300.00%
SPY240722P005620002024-07-19 3:33PM EDT562.0012.380.000.000.00-24600.00%
SPY240722P005630002024-07-19 2:32PM EDT563.0014.420.000.000.00-35500.00%
SPY240722P005640002024-07-19 3:56PM EDT564.0015.750.000.000.00-9400.00%
SPY240722P005650002024-07-19 3:56PM EDT565.0016.770.000.000.00-6500.00%
SPY240722P005660002024-07-19 10:08AM EDT566.0013.100.000.000.00-100.00%
SPY240722P005670002024-07-19 3:11PM EDT567.0016.880.000.000.00-2200.00%
SPY240722P005680002024-07-19 3:11PM EDT568.0017.880.000.000.00-1200.00%
SPY240722P005690002024-07-19 9:46AM EDT569.0016.360.000.000.00-100.00%
SPY240722P005700002024-07-19 3:11PM EDT570.0019.880.000.000.00-4400.00%
SPY240722P005740002024-07-18 9:39AM EDT574.0015.200.000.000.00-2000.00%
SPY240722P005750002024-07-17 10:06AM EDT575.0015.940.000.000.00-600.00%
SPY240722P005760002024-07-19 10:46AM EDT576.0024.950.000.000.00-200.00%
SPY240722P005780002024-07-18 10:53AM EDT578.0020.650.000.000.00-1000.00%