Singapore markets open in 3 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.11-6.80 (-1.70%)
At close: 04:00PM EDT
392.54 +0.43 (+0.11%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230929C002550002022-12-23 11:54AM EDT255.00135.02146.50148.770.00-1158.10%
SPY230929C002600002023-02-06 11:34AM EDT260.00154.52143.00144.780.00-12158.42%
SPY230929C002750002023-02-22 4:35PM EDT275.00129.96123.07126.590.00-1048.67%
SPY230929C002800002022-12-13 3:56PM EDT280.00131.40124.73126.860.00-20353.71%
SPY230929C002900002023-03-16 10:09AM EDT290.00104.58109.07112.560.00-1044.93%
SPY230929C002950002023-02-21 3:50PM EDT295.00113.66104.45107.930.00-22643.74%
SPY230929C003000002023-03-13 10:08AM EDT300.0095.4499.87103.540.00-1042.88%
SPY230929C003050002023-03-13 10:08AM EDT305.0091.0495.3198.910.00-1741.64%
SPY230929C003100002023-03-01 11:43AM EDT310.0095.4090.7994.370.00-1040.52%
SPY230929C003150002023-03-22 3:40PM EDT315.0091.9586.3189.84-10.05-9.85%4539.38%
SPY230929C003200002023-03-21 9:58AM EDT320.0088.5681.9185.480.00-1038.44%
SPY230929C003250002023-03-06 4:06PM EDT325.0089.3077.6881.080.00-10037.41%
SPY230929C003260002022-11-30 2:59PM EDT326.0089.4674.5675.820.00-1131.58%
SPY230929C003280002023-03-09 1:21PM EDT328.0080.8174.9678.460.00-2136.80%
SPY230929C003290002023-03-22 3:42PM EDT329.0079.4474.0177.60+9.51+13.60%4036.61%
SPY230929C003300002023-03-16 3:19PM EDT330.0076.6373.3676.720.00-3036.39%
SPY230929C003310002022-11-11 1:08PM EDT331.0084.7380.5082.070.00--143.36%
SPY230929C003320002023-03-09 2:42PM EDT332.0074.7971.6374.970.00-2735.97%
SPY230929C003330002023-03-13 9:52AM EDT333.0065.5670.7774.110.00-5035.77%
SPY230929C003340002023-02-21 2:17PM EDT334.0079.3469.9173.270.00--035.59%
SPY230929C003350002023-03-13 9:38AM EDT335.0061.0069.0572.420.00-7635.40%
SPY230929C003360002023-03-13 9:52AM EDT336.0063.0768.2071.580.00-5035.22%
SPY230929C003380002023-03-02 10:42AM EDT338.0067.9666.6070.040.00--035.02%
SPY230929C003390002023-03-13 9:38AM EDT339.0057.1065.7669.200.00--034.83%
SPY230929C003400002023-03-14 2:41PM EDT340.0062.5464.9268.360.00-2034.64%
SPY230929C003410002023-03-22 3:59PM EDT341.0065.7064.0967.53-3.42-4.95%2734.46%
SPY230929C003420002023-03-22 10:46AM EDT342.0070.4763.2366.70+6.64+10.40%2034.28%
SPY230929C003430002023-03-15 10:03AM EDT343.0057.5762.3965.870.00-1034.10%
SPY230929C003440002023-03-14 9:57AM EDT344.0060.6761.5665.050.00-1033.92%
SPY230929C003450002023-03-22 10:45AM EDT345.0068.0060.7364.23+10.75+18.78%4033.74%
SPY230929C003460002023-03-22 11:07AM EDT346.0066.7160.2062.58+6.46+10.72%128132.67%
SPY230929C003480002023-03-22 10:46AM EDT348.0065.6058.6261.10+14.69+28.85%102032.48%
SPY230929C003490002023-03-22 10:44AM EDT349.0064.5657.8060.28+4.21+6.98%100132.30%
SPY230929C003500002023-03-17 2:25PM EDT350.0056.0656.6360.170.00-4032.87%
SPY230929C003510002023-03-22 10:44AM EDT351.0062.8555.8159.37+0.88+1.42%2032.70%
SPY230929C003520002023-03-22 10:41AM EDT352.0062.0355.3957.80+1.05+1.72%120031.72%
SPY230929C003540002023-03-22 10:42AM EDT354.0060.4154.1055.95-13.27-18.01%100031.12%
SPY230929C003550002023-03-10 10:33AM EDT355.0052.1752.6256.160.00-211731.98%
SPY230929C003560002023-03-22 10:43AM EDT356.0058.9051.8355.31+13.66+30.19%2031.75%
SPY230929C003570002023-03-20 10:06AM EDT357.0053.0951.0354.530.00-2031.58%
SPY230929C003580002023-02-21 2:42PM EDT358.0058.9550.2553.750.00-2031.42%
SPY230929C003590002023-03-22 11:43AM EDT359.0055.9749.6752.97+1.40+2.57%2031.25%
SPY230929C003600002023-03-22 2:19PM EDT360.0055.7748.8852.21+5.96+11.97%7031.09%
SPY230929C003610002023-03-20 12:27PM EDT361.0049.6748.1751.440.00-2030.93%
SPY230929C003620002023-03-16 9:45AM EDT362.0045.0447.4050.700.00-2030.79%
SPY230929C003630002023-02-10 2:18PM EDT363.0062.2341.9943.760.00--224.49%
SPY230929C003640002023-03-15 12:09PM EDT364.0041.9045.7449.150.00-2030.43%
SPY230929C003650002023-03-22 3:06PM EDT365.0049.8045.0048.34+3.73+8.10%10030.22%
SPY230929C003660002023-03-08 11:38AM EDT366.0050.2544.2347.580.00-2030.05%
SPY230929C003670002023-03-22 11:27AM EDT367.0049.7143.4046.92+0.81+1.66%2029.97%
SPY230929C003680002023-03-22 10:47AM EDT368.0049.2042.8946.22+9.05+22.54%2029.85%
SPY230929C003700002023-03-21 3:58PM EDT370.0047.5541.3544.730.00-5029.52%
SPY230929C003710002022-11-15 11:03AM EDT371.0060.4249.1951.500.00-2136.39%
SPY230929C003720002022-12-15 2:45PM EDT372.0047.2948.8050.170.00-62435.65%
SPY230929C003730002022-12-09 11:56AM EDT373.0052.7042.4943.860.00-22430.27%
SPY230929C003740002023-02-28 3:25PM EDT374.0044.3838.5141.820.00-6028.88%
SPY230929C003750002023-03-16 12:32PM EDT375.0039.6037.7641.100.00-6028.71%
SPY230929C003760002023-03-20 1:22PM EDT376.0039.9937.0240.390.00-2028.56%
SPY230929C003770002023-03-20 2:14PM EDT377.0038.5736.2739.680.00-4028.40%
SPY230929C003780002023-03-06 4:13PM EDT378.0045.4535.5138.970.00-12028.24%
SPY230929C003790002023-03-06 4:20PM EDT379.0044.3134.7038.270.00-36028.08%
SPY230929C003800002023-03-22 3:27PM EDT380.0039.2134.0037.57+0.25+0.64%3027.92%
SPY230929C003810002023-03-16 2:11PM EDT381.0036.2033.3136.580.00-61127.49%
SPY230929C003820002023-03-15 1:03PM EDT382.0029.9432.7635.890.00-8027.33%
SPY230929C003830002023-02-17 3:52PM EDT383.0045.2533.0933.910.00-2726.01%
SPY230929C003840002023-03-08 11:39AM EDT384.0036.8731.2534.520.00-2027.01%
SPY230929C003850002023-03-10 2:59PM EDT385.0029.0331.1533.220.00-5026.30%
SPY230929C003860002023-03-20 11:53AM EDT386.0032.7530.4532.550.00-1026.14%
SPY230929C003870002023-03-20 9:30AM EDT387.0031.3829.8131.880.00-1525.98%
SPY230929C003880002023-03-20 10:05AM EDT388.0031.2429.1631.190.00-1825.80%
SPY230929C003890002023-03-20 11:00AM EDT389.0030.8328.5030.580.00-2025.69%
SPY230929C003900002023-03-22 3:59PM EDT390.0028.7127.8529.90-3.80-11.69%899625.51%
SPY230929C003910002023-03-22 10:46AM EDT391.0032.3727.2129.26+5.85+22.06%217025.36%
SPY230929C003920002023-03-21 12:08PM EDT392.0029.9827.0028.590.00-13025.18%
SPY230929C003930002023-03-20 12:02PM EDT393.0027.8325.9527.960.00-214925.03%
SPY230929C003940002023-03-22 10:46AM EDT394.0030.2025.3227.33+1.53+5.34%11612924.88%
SPY230929C003950002023-03-22 11:59AM EDT395.0029.1124.8226.54+0.90+3.19%763324.58%
SPY230929C003960002023-03-22 3:42PM EDT396.0027.5924.1226.06+3.73+15.63%1258724.55%
SPY230929C003970002023-03-22 10:50AM EDT397.0028.1923.5625.35+0.71+2.58%466224.31%
SPY230929C003980002023-03-22 2:56PM EDT398.0027.9623.0224.80+0.22+0.79%3257624.21%
SPY230929C004000002023-03-22 3:28PM EDT400.0025.9421.8823.39+1.04+4.18%4385823.72%
SPY230929C004050002023-03-22 10:44AM EDT405.0023.2618.9520.59+1.26+5.73%219123.03%
SPY230929C004100002023-03-22 4:06PM EDT410.0016.9516.2517.84-3.54-17.28%661,37022.26%
SPY230929C004150002023-03-22 4:06PM EDT415.0014.4113.7315.33-2.82-16.37%3929021.55%
SPY230929C004200002023-03-22 3:55PM EDT420.0012.6111.6412.87-2.42-16.10%9761,25820.71%
SPY230929C004250002023-03-22 1:40PM EDT425.0012.169.3410.85-0.53-4.18%71,06120.12%
SPY230929C004300002023-03-22 3:40PM EDT430.009.707.488.99-0.90-8.49%491,74419.51%
SPY230929C004350002023-03-22 3:26PM EDT435.008.265.877.42-0.09-1.08%1287319.00%
SPY230929C004400002023-03-22 3:28PM EDT440.006.675.005.89-0.11-1.62%251,18418.33%
SPY230929C004450002023-03-22 3:24PM EDT445.005.323.374.74+0.67+14.41%104,61717.90%
SPY230929C004500002023-03-22 3:24PM EDT450.004.072.453.890.00-25,98517.68%
SPY230929C004550002023-03-22 3:27PM EDT455.002.622.372.47-0.43-14.10%92,18916.28%
SPY230929C004600002023-03-22 3:24PM EDT460.002.511.761.95+0.01+0.40%21,36816.10%
SPY230929C004650002023-03-21 9:40AM EDT465.001.951.331.500.00-2492115.86%
SPY230929C004700002023-03-22 2:33PM EDT470.001.251.011.16-0.21-14.38%41,37815.70%
SPY230929C004750002023-03-22 4:05PM EDT475.000.850.780.91-0.23-21.30%11,05015.62%
SPY230929C004800002023-03-22 12:31PM EDT480.000.890.600.72+0.10+12.66%233915.59%
SPY230929C004850002023-03-22 9:51AM EDT485.000.700.460.57+0.07+11.11%130515.58%
SPY230929C004900002023-03-20 4:06PM EDT490.000.500.360.460.00-150615.62%
SPY230929C004950002023-03-21 10:00AM EDT495.000.440.280.370.00-112715.66%
SPY230929C005000002023-03-22 4:00PM EDT500.000.240.220.30-0.10-29.41%12,54315.72%
SPY230929C005050002023-03-22 3:38PM EDT505.000.260.170.24-0.12-31.58%36715.77%
SPY230929C005100002023-03-22 12:49PM EDT510.000.260.150.18+0.08+44.44%1,3008315.67%
SPY230929C005150002023-03-22 10:31AM EDT515.000.200.130.16+0.01+5.26%17,88815.94%
SPY230929C005200002023-03-17 4:00PM EDT520.000.140.080.140.00-816616.16%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230929P002550002023-03-22 4:00PM EDT255.001.831.801.91-0.12-6.15%1036.87%
SPY230929P002600002023-03-20 4:06PM EDT260.002.381.932.050.00-1036.01%
SPY230929P002650002023-03-16 12:18PM EDT265.002.452.092.210.00-20035.19%
SPY230929P002700002023-03-22 2:05PM EDT270.001.972.262.38-1.28-39.38%413234.37%
SPY230929P002750002023-03-21 10:18AM EDT275.002.572.442.580.00-8033.61%
SPY230929P002800002023-03-22 3:20PM EDT280.002.322.652.78-0.89-27.73%37032.81%
SPY230929P002850002023-03-22 11:03AM EDT285.002.522.873.00-0.21-7.69%1032.02%
SPY230929P002900002023-03-22 10:19AM EDT290.002.763.123.26-0.27-8.91%91,54231.30%
SPY230929P002950002023-03-22 3:58PM EDT295.003.373.403.55-0.74-18.00%1030.60%
SPY230929P003000002023-03-22 3:55PM EDT300.003.753.354.29+0.30+8.70%207030.80%
SPY230929P003050002023-03-21 9:30AM EDT305.004.133.694.660.00-122330.10%
SPY230929P003100002023-03-21 3:57PM EDT310.004.134.065.050.00-3613929.38%
SPY230929P003150002023-03-22 3:51PM EDT315.004.594.575.10-0.07-1.50%502028.02%
SPY230929P003200002023-03-22 3:45PM EDT320.004.855.015.88+0.08+1.68%502027.87%
SPY230929P003250002023-03-22 2:48PM EDT325.004.635.486.56-0.63-11.98%5027.44%
SPY230929P003260002023-03-21 9:43AM EDT326.005.845.546.660.00-10027.28%
SPY230929P003270002023-03-21 3:44PM EDT327.005.385.666.780.00-1027.16%
SPY230929P003280002023-03-22 3:51PM EDT328.006.045.776.90-6.16-50.49%2827.03%
SPY230929P003290002023-02-16 12:32PM EDT329.004.777.718.210.00-1328.58%
SPY230929P003300002023-03-22 4:05PM EDT330.006.386.007.15+0.38+6.33%3026.78%
SPY230929P003310002023-02-09 3:17PM EDT331.005.697.307.830.00-1927.43%
SPY230929P003320002023-03-15 1:09PM EDT332.009.876.247.400.00-2026.52%
SPY230929P003330002023-03-22 2:46PM EDT333.005.456.367.54-2.14-28.19%10026.40%
SPY230929P003340002023-03-21 9:37AM EDT334.006.806.497.670.00-12326.27%
SPY230929P003350002023-03-22 3:03PM EDT335.006.256.637.81-0.21-3.25%7026.15%
SPY230929P003360002023-03-10 3:47PM EDT336.008.656.727.950.00-2026.03%
SPY230929P003370002023-03-21 3:51PM EDT337.006.726.908.090.00-17725.90%
SPY230929P003380002023-03-17 3:19PM EDT338.009.107.028.250.00-111425.79%
SPY230929P003390002023-03-22 10:55AM EDT339.006.397.178.40-1.11-14.80%10025.67%
SPY230929P003400002023-03-22 4:11PM EDT340.007.907.278.55+0.95+13.67%13025.55%
SPY230929P003410002023-03-14 3:46PM EDT341.008.797.478.710.00-23025.43%
SPY230929P003420002023-03-22 3:58PM EDT342.007.997.628.87+0.60+8.12%6025.31%
SPY230929P003430002023-03-22 3:58PM EDT343.008.127.779.03+0.61+8.12%63325.19%
SPY230929P003440002023-03-02 5:11PM EDT344.006.957.929.180.00-12125.05%
SPY230929P003450002023-03-21 3:16PM EDT345.007.698.099.350.00-439324.93%
SPY230929P003460002023-03-16 11:47AM EDT346.009.788.259.540.00-1024.83%
SPY230929P003470002023-03-21 9:49AM EDT347.008.498.429.700.00-111124.70%
SPY230929P003480002023-03-08 4:03PM EDT348.006.908.599.870.00-14815924.57%
SPY230929P003490002023-03-06 10:45AM EDT349.006.238.7610.050.00-11424.45%
SPY230929P003500002023-03-22 4:00PM EDT350.009.458.9610.24+1.13+13.58%29024.34%
SPY230929P003510002023-03-20 3:53PM EDT351.0010.449.1310.430.00-50024.22%
SPY230929P003520002023-03-14 1:56PM EDT352.0010.779.3110.620.00-104524.10%
SPY230929P003530002023-03-22 3:58PM EDT353.009.859.3610.81-1.15-10.45%17323.98%
SPY230929P003540002023-03-22 3:58PM EDT354.0010.029.5611.00+0.71+7.63%1023.85%
SPY230929P003550002023-03-22 3:34PM EDT355.009.209.8411.21+0.05+0.55%8023.74%
SPY230929P003560002023-03-21 1:14PM EDT356.009.7710.0511.410.00-152823.62%
SPY230929P003570002023-03-21 12:21PM EDT357.009.9910.2311.620.00-6023.50%
SPY230929P003580002023-03-22 3:59PM EDT358.0010.9010.4711.81+0.58+5.62%1023.35%
SPY230929P003590002023-03-22 1:55PM EDT359.009.6610.5412.04-1.37-12.42%8023.25%
SPY230929P003600002023-03-22 3:52PM EDT360.0011.0010.9012.24+0.90+8.91%49023.11%
SPY230929P003610002023-03-21 3:38PM EDT361.0010.4311.1112.460.00-1022.99%
SPY230929P003620002023-03-17 12:07PM EDT362.0013.4511.3212.680.00-2022.86%
SPY230929P003630002023-03-22 2:47PM EDT363.009.5911.5412.92-6.89-41.81%2022.75%
SPY230929P003640002023-03-22 2:47PM EDT364.009.7311.7613.13-2.01-17.12%2022.61%
SPY230929P003650002023-03-21 11:38AM EDT365.0011.6111.8513.380.00-4691922.50%
SPY230929P003660002023-03-21 3:42PM EDT366.0011.1812.2213.620.00-38122.37%
SPY230929P003670002023-03-22 1:53PM EDT367.0011.1812.4413.86-0.50-4.28%3022.25%
SPY230929P003680002023-03-22 1:53PM EDT368.0011.3212.7014.10-1.10-8.86%1022.11%
SPY230929P003690002023-03-22 2:19PM EDT369.0011.4012.9514.35-8.46-42.60%2021.99%
SPY230929P003700002023-03-22 3:53PM EDT370.0013.2813.1914.59+1.28+10.67%50021.85%
SPY230929P003710002023-03-21 3:02PM EDT371.0012.5113.4414.870.00-1021.74%
SPY230929P003720002023-03-22 10:49AM EDT372.0011.9713.7015.13-4.14-25.70%14721.61%
SPY230929P003730002023-03-22 1:38PM EDT373.0012.6513.9515.38-2.19-14.76%2021.46%
SPY230929P003740002023-03-22 3:50PM EDT374.0013.8114.2215.66-1.65-10.67%14021.34%
SPY230929P003750002023-03-22 3:50PM EDT375.0014.0514.4915.93+0.85+6.44%31021.21%
SPY230929P003760002023-03-17 11:17AM EDT376.0016.7414.6416.210.00-2019721.08%
SPY230929P003770002023-03-15 9:38AM EDT377.0019.5114.8016.500.00-10020.95%
SPY230929P003780002023-03-15 12:52PM EDT378.0021.3515.3216.770.00-15020.80%
SPY230929P003790002023-03-22 3:56PM EDT379.0015.9615.6117.08+1.06+7.11%1020.69%
SPY230929P003800002023-03-22 3:59PM EDT380.0016.5015.9117.38+1.79+12.17%591,75420.55%
SPY230929P003810002023-03-16 1:58PM EDT381.0017.3016.2117.730.00-2020.46%
SPY230929P003820002023-03-17 10:30AM EDT382.0018.4916.5117.990.00-17920.29%
SPY230929P003830002023-03-15 9:46AM EDT383.0021.2516.7918.300.00-8020.15%
SPY230929P003840002023-03-22 11:11AM EDT384.0015.1417.1218.61-5.95-28.21%10020.01%
SPY230929P003850002023-03-22 2:37PM EDT385.0014.9817.4318.93-0.92-5.79%13019.87%
SPY230929P003860002023-03-20 9:36AM EDT386.0020.7917.7319.260.00-1019.73%
SPY230929P003870002023-03-20 2:40PM EDT387.0019.8618.0919.590.00-1019.59%
SPY230929P003880002023-03-21 2:12PM EDT388.0017.6018.4219.930.00-15219.45%
SPY230929P003890002023-03-22 3:59PM EDT389.0019.3518.7020.27-3.23-14.30%4019.31%
SPY230929P003900002023-03-22 4:03PM EDT390.0019.8219.1620.47+2.53+14.63%491019.03%
SPY230929P003910002023-03-21 11:10AM EDT391.0018.6419.1620.970.00-2019.02%
SPY230929P003920002023-03-22 12:41PM EDT392.0017.9919.7821.33-0.42-2.28%121118.88%
SPY230929P003930002023-03-22 3:31PM EDT393.0018.2020.1321.69-0.07-0.38%4018.73%
SPY230929P003940002023-03-21 3:52PM EDT394.0018.6920.5222.020.00-47018.54%
SPY230929P003950002023-03-22 3:56PM EDT395.0022.3020.7822.50+3.39+17.93%752218.49%
SPY230929P003960002023-03-22 3:37PM EDT396.0019.9921.1722.88-0.40-1.96%1018.33%
SPY230929P003970002023-03-22 3:30PM EDT397.0018.8421.5123.29-0.82-4.17%18018.20%
SPY230929P003980002023-03-22 2:18PM EDT398.0019.8721.9223.71-0.38-1.88%44018.07%
SPY230929P004000002023-03-22 3:59PM EDT400.0023.1922.7524.30+2.54+12.30%277017.57%
SPY230929P004050002023-03-22 3:13PM EDT405.0023.6724.6626.71+0.22+0.94%7017.02%
SPY230929P004100002023-03-22 3:59PM EDT410.0028.0027.2528.87+3.30+13.36%68016.03%
SPY230929P004150002023-03-22 10:54AM EDT415.0026.0830.3531.77-1.52-5.51%18015.50%
SPY230929P004200002023-03-22 4:07PM EDT420.0034.5132.5434.39+4.82+16.23%157014.42%
SPY230929P004250002023-03-22 2:03PM EDT425.0031.4534.5437.89-0.45-1.41%3013.98%
SPY230929P004300002023-03-17 11:14AM EDT430.0042.5037.9641.150.00-128412.89%
SPY230929P004350002023-03-22 3:04PM EDT435.0039.3241.7245.41-0.18-0.46%2012.81%
SPY230929P004400002023-03-20 12:07PM EDT440.0039.0045.9649.38-9.50-19.59%1011.90%
SPY230929P004450002023-03-22 2:42PM EDT445.0044.6050.5854.03-6.70-13.06%1011.95%
SPY230929P004500002023-03-21 11:52AM EDT450.0054.0355.6059.180.00-28013.11%
SPY230929P004550002023-03-13 11:34AM EDT455.0067.4060.5964.130.00-2013.76%
SPY230929P004600002023-03-17 3:16PM EDT460.0070.2465.5969.130.00-1014.52%
SPY230929P004650002023-03-13 11:41AM EDT465.0077.9170.5974.130.00-1015.27%
SPY230929P004700002023-03-20 2:30PM EDT470.0076.9075.5979.220.00-6216.24%
SPY230929P004750002023-03-17 1:48PM EDT475.0083.8580.6084.170.00-2016.82%
SPY230929P004800002022-11-18 1:00PM EDT480.0087.0595.9698.430.00-13431.94%
SPY230929P004850002023-02-03 11:23AM EDT485.0069.4980.4182.220.00-100.00%
SPY230929P004900002023-03-22 3:17PM EDT490.0091.6195.6099.14+13.28+16.95%8018.79%
SPY230929P004950002023-02-13 2:17PM EDT495.0083.15106.11108.910.00--028.71%
SPY230929P005000002023-03-17 1:24PM EDT500.00108.89105.60109.220.00-2720.35%
SPY230929P005050002023-03-17 2:24PM EDT505.00115.20110.59114.160.00-1120.80%
SPY230929P005150002023-03-15 10:46AM EDT515.00131.00120.59124.160.00--022.05%