Singapore markets open in 1 hour 49 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
392.69 +0.58 (+0.15%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231229C002700002023-03-15 10:07AM EDT270.00125.21130.40134.100.00-2045.18%
SPY231229C002750002023-03-14 10:19AM EDT275.00124.30125.85129.550.00-1044.21%
SPY231229C002800002023-02-13 11:23AM EDT280.00141.21114.65117.660.00-4832.48%
SPY231229C002850002023-03-01 2:11PM EDT285.00121.34117.23120.600.00--042.40%
SPY231229C002900002023-02-28 1:33PM EDT290.00119.91112.74116.120.00--041.47%
SPY231229C002950002023-03-06 4:39PM EDT295.00120.63108.19111.670.00-6040.56%
SPY231229C003000002023-03-20 9:52AM EDT300.00105.46103.77107.220.00-5039.62%
SPY231229C003050002023-03-13 9:44AM EDT305.0090.2099.59102.850.00-30038.76%
SPY231229C003100002023-03-17 11:14AM EDT310.0094.8695.2598.550.00-4037.95%
SPY231229C003150002023-02-16 2:44PM EDT315.00111.0089.8492.270.00-804235.05%
SPY231229C003200002023-03-15 2:31PM EDT320.0083.3386.7290.170.00-21036.46%
SPY231229C003250002023-03-07 11:14AM EDT325.0092.5082.4985.870.00-14935.56%
SPY231229C003260002023-02-16 4:55PM EDT326.0098.6580.7883.120.00--333.54%
SPY231229C003270002023-02-16 2:44PM EDT327.00100.6479.9782.310.00--10833.42%
SPY231229C003280002023-02-16 1:46PM EDT328.00100.0779.1681.500.00--1033.29%
SPY231229C003300002023-02-13 12:41PM EDT330.0097.7774.4777.600.00--130.83%
SPY231229C003310002023-02-16 11:00AM EDT331.0094.1776.7479.050.00--232.88%
SPY231229C003320002023-03-20 11:34AM EDT332.0079.9376.8180.190.00-21434.57%
SPY231229C003330002023-02-16 11:00AM EDT333.0092.3675.1577.440.00-181132.62%
SPY231229C003340002023-02-17 1:00PM EDT334.0088.5074.3576.640.00-2132.50%
SPY231229C003350002023-03-21 3:35PM EDT335.0080.8374.1077.750.00-1034.12%
SPY231229C003360002023-03-20 1:01PM EDT336.0075.9073.2876.950.00-22133.98%
SPY231229C003380002023-03-22 9:33AM EDT338.0078.3471.5975.34+0.45+0.58%1033.68%
SPY231229C003390002023-03-21 9:38AM EDT339.0077.0970.7974.540.00-1033.53%
SPY231229C003400002023-03-20 10:30AM EDT340.0072.5069.9873.740.00-1033.39%
SPY231229C003410002023-02-17 12:57PM EDT341.0082.4068.8771.110.00-202031.62%
SPY231229C003420002023-02-17 12:58PM EDT342.0081.6168.0970.330.00-1185931.49%
SPY231229C003430002023-02-17 12:57PM EDT343.0080.7667.3269.540.00-4331.36%
SPY231229C003440002023-02-17 11:07AM EDT344.0080.9466.5568.770.00-2131.24%
SPY231229C003450002023-03-17 2:29PM EDT345.0065.7666.0469.780.00-7032.66%
SPY231229C003460002023-03-17 2:26PM EDT346.0064.9165.2668.990.00-38032.51%
SPY231229C003470002023-03-02 12:08PM EDT347.0067.5064.4168.210.00-1032.37%
SPY231229C003480002023-02-17 12:58PM EDT348.0076.9663.5065.700.00-20610330.75%
SPY231229C003490002023-02-17 12:58PM EDT349.0075.9962.7464.930.00-964830.62%
SPY231229C003500002023-03-21 9:32AM EDT350.0068.7162.0965.890.00-2031.95%
SPY231229C003510002023-03-16 9:30AM EDT351.0057.7961.3165.120.00-1031.81%
SPY231229C003520002023-02-02 4:02PM EDT352.0081.4970.9572.870.00--138.69%
SPY231229C003530002023-02-17 11:06AM EDT353.0073.5159.7561.920.00-2130.14%
SPY231229C003540002023-03-06 12:13PM EDT354.0072.4359.4862.820.00-2031.38%
SPY231229C003550002023-03-22 3:58PM EDT355.0061.0058.7262.06-16.50-21.29%1231.24%
SPY231229C003560002023-03-13 10:49AM EDT356.0054.5758.0361.290.00--031.09%
SPY231229C003570002023-03-14 12:54PM EDT357.0056.7057.2560.540.00--030.96%
SPY231229C003580002023-03-17 10:06AM EDT358.0059.2156.5359.790.00-2030.82%
SPY231229C003590002023-03-22 3:46PM EDT359.0059.7455.7559.04-13.49-18.42%2230.68%
SPY231229C003600002023-03-22 12:06PM EDT360.0060.9355.0158.30-0.44-0.72%2030.55%
SPY231229C003610002023-03-22 12:07PM EDT361.0060.1454.2257.56+11.17+22.81%21330.41%
SPY231229C003620002023-03-22 3:45PM EDT362.0057.2753.5956.82+2.17+3.94%2030.27%
SPY231229C003630002023-03-16 11:51AM EDT363.0054.3552.8356.090.00-40030.14%
SPY231229C003640002023-03-16 11:42AM EDT364.0053.6452.0555.360.00-117030.01%
SPY231229C003650002023-03-21 3:39PM EDT365.0057.6251.3154.630.00-1029.87%
SPY231229C003660002023-02-16 3:24PM EDT366.0068.7650.3152.420.00--4028.57%
SPY231229C003670002023-02-16 3:17PM EDT367.0068.0049.6151.710.00--8028.45%
SPY231229C003680002023-02-16 4:41PM EDT368.0064.3848.9151.000.00--4028.33%
SPY231229C003690002023-02-23 10:59AM EDT369.0057.9948.5151.720.00-21629.31%
SPY231229C003700002023-03-15 9:53AM EDT370.0043.6647.7751.010.00-6029.18%
SPY231229C003710002023-03-15 9:53AM EDT371.0043.1047.0550.300.00-10029.05%
SPY231229C003720002023-03-13 10:02AM EDT372.0042.5146.3349.590.00--028.91%
SPY231229C003740002023-03-13 9:39AM EDT374.0038.8544.8848.180.00-1028.64%
SPY231229C003750002023-03-16 12:32PM EDT375.0045.8344.1947.480.00-4028.51%
SPY231229C003760002023-03-13 10:09AM EDT376.0040.5243.4746.790.00-78028.38%
SPY231229C003770002023-03-20 1:22PM EDT377.0045.5242.7846.100.00-213828.25%
SPY231229C003780002023-03-20 2:14PM EDT378.0044.1742.0945.400.00-4028.10%
SPY231229C003790002023-03-13 10:09AM EDT379.0038.6641.3744.710.00-4027.97%
SPY231229C003800002023-03-16 1:15PM EDT380.0043.8040.6744.030.00-10027.83%
SPY231229C003810002023-03-16 3:08PM EDT381.0042.8439.9943.350.00-4327.70%
SPY231229C003820002023-03-14 11:16AM EDT382.0039.9339.3042.680.00-1027.57%
SPY231229C003830002023-03-06 11:26AM EDT383.0050.1738.6041.650.00-2027.17%
SPY231229C003840002023-03-16 2:07PM EDT384.0040.4437.9040.990.00-2027.05%
SPY231229C003850002023-03-21 10:09AM EDT385.0042.2237.2240.330.00-1026.92%
SPY231229C003860002023-03-21 1:42PM EDT386.0041.0336.5539.670.00-2326.78%
SPY231229C003870002023-03-15 10:43AM EDT387.0032.5035.9738.880.00-2026.55%
SPY231229C003880002023-03-16 3:53PM EDT388.0038.0535.3138.220.00-1026.42%
SPY231229C003890002023-03-16 3:53PM EDT389.0039.7634.6837.55+2.33+6.22%1026.27%
SPY231229C003900002023-03-21 3:52PM EDT390.0039.8034.0436.480.00-12025.83%
SPY231229C003910002023-03-21 3:04PM EDT391.0038.4533.4036.250.00-1026.00%
SPY231229C003920002023-03-22 2:48PM EDT392.0040.0032.7735.60+4.40+12.36%1025.86%
SPY231229C003930002023-03-17 3:12PM EDT393.0032.8032.1834.930.00-880025.70%
SPY231229C003940002023-03-22 1:42PM EDT394.0036.8831.5134.10+0.75+2.08%2025.42%
SPY231229C003950002023-03-22 2:36PM EDT395.0034.9830.8833.30+0.68+1.98%29025.16%
SPY231229C003960002023-03-16 3:55PM EDT396.0032.8930.3933.070.00-1025.31%
SPY231229C003970002023-03-10 12:10PM EDT397.0030.5729.7832.440.00-1025.17%
SPY231229C003980002023-03-22 2:53PM EDT398.0034.5429.1431.41+6.04+21.19%2024.74%
SPY231229C004000002023-03-22 2:34PM EDT400.0032.7927.9730.18-0.21-0.64%1024.46%
SPY231229C004050002023-03-21 10:16AM EDT405.0028.8025.1427.240.00-1023.81%
SPY231229C004100002023-03-21 3:20PM EDT410.0026.7522.3324.360.00-27023.12%
SPY231229C004150002023-03-22 10:33AM EDT415.0024.2619.7621.65+1.42+6.22%2022.46%
SPY231229C004200002023-03-22 3:26PM EDT420.0020.8517.1319.08+0.46+2.26%4021.80%
SPY231229C004250002023-03-22 3:53PM EDT425.0016.2814.8516.67-0.28-1.69%5021.16%
SPY231229C004300002023-03-22 2:48PM EDT430.0015.0012.5914.46-1.07-6.66%5020.56%
SPY231229C004350002023-03-22 9:40AM EDT435.0013.7510.5812.42+0.91+7.09%2019.97%
SPY231229C004400002023-03-22 3:59PM EDT440.0010.139.5010.58-1.87-15.58%1632819.41%
SPY231229C004450002023-03-22 4:05PM EDT445.008.007.208.94-0.19-2.32%31018.89%
SPY231229C004500002023-03-22 3:41PM EDT450.007.716.507.44-0.79-9.29%3031818.36%
SPY231229C004550002023-03-22 3:44PM EDT455.006.295.006.24-0.79-11.16%3017.98%
SPY231229C004600002023-03-22 2:05PM EDT460.005.763.575.18+0.70+13.83%1017.61%
SPY231229C004650002023-03-21 3:01PM EDT465.004.502.764.290.00-2017.30%
SPY231229C004700002023-03-22 3:49PM EDT470.002.962.752.89-0.84-22.11%120016.08%
SPY231229C004750002023-03-22 3:52PM EDT475.002.452.152.38-0.31-11.23%9015.92%
SPY231229C004800002023-03-22 3:52PM EDT480.001.921.771.89-0.55-22.27%13477915.66%
SPY231229C004850002023-03-20 10:22AM EDT485.001.701.391.580.00-576015.62%
SPY231229C004900002023-03-22 9:31AM EDT490.001.651.121.29+0.20+13.79%3015.51%
SPY231229C004950002023-03-22 3:33PM EDT495.001.150.911.070.00-510715.47%
SPY231229C005000002023-03-22 3:52PM EDT500.000.900.770.90-0.23-20.35%11015.49%
SPY231229C005050002023-03-15 2:40PM EDT505.000.660.620.750.00-1212315.48%
SPY231229C005100002023-03-22 2:23PM EDT510.000.750.520.64+0.14+22.95%10015.54%
SPY231229C005150002023-03-13 4:11PM EDT515.000.420.430.550.00-1015.62%
SPY231229C005200002023-03-22 1:59PM EDT520.000.730.370.47+0.23+46.00%2015.69%
SPY231229C005250002023-03-13 4:05PM EDT525.000.300.310.410.00-8015.80%
SPY231229C005300002023-03-22 3:52PM EDT530.000.320.270.35-0.08-20.00%11015.86%
Putsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231229P002700002023-03-22 4:01PM EDT270.003.583.563.65-0.07-1.92%4031.38%
SPY231229P002750002023-03-22 2:06PM EDT275.002.893.803.98-0.76-20.82%3030.85%
SPY231229P002800002023-03-22 2:55PM EDT280.003.474.114.30-0.75-17.77%10030.24%
SPY231229P002850002023-03-15 9:48AM EDT285.005.573.945.270.00-1030.75%
SPY231229P002900002023-03-22 11:59AM EDT290.004.494.365.65-0.15-3.23%17030.10%
SPY231229P002950002023-03-22 10:36AM EDT295.004.604.656.06-1.35-22.69%1029.47%
SPY231229P003000002023-03-22 4:10PM EDT300.005.735.236.31+0.45+8.52%90028.57%
SPY231229P003050002023-03-22 11:07AM EDT305.005.405.647.01-0.75-12.20%2028.27%
SPY231229P003100002023-03-22 3:32PM EDT310.006.006.147.51-0.57-8.68%32027.64%
SPY231229P003150002023-03-22 4:11PM EDT315.007.336.658.11+0.38+5.47%25027.10%
SPY231229P003200002023-03-22 3:33PM EDT320.007.147.268.74-0.55-7.15%3026.53%
SPY231229P003250002023-03-22 3:18PM EDT325.008.007.999.42-2.00-20.00%10025.98%
SPY231229P003260002023-03-17 11:21AM EDT326.009.658.059.540.00-1025.84%
SPY231229P003270002023-02-23 12:59PM EDT327.008.298.209.720.00-1025.77%
SPY231229P003280002023-03-20 10:14AM EDT328.0010.308.349.900.00-1025.70%
SPY231229P003290002023-03-14 11:40AM EDT329.008.558.489.990.00-2025.52%
SPY231229P003300002023-03-22 2:55PM EDT330.007.908.6310.20-0.60-7.06%5025.47%
SPY231229P003310002023-03-21 12:11PM EDT331.009.108.7810.290.00-1025.30%
SPY231229P003320002023-03-22 10:22AM EDT332.008.338.9510.50-3.38-28.86%2525.24%
SPY231229P003330002023-03-15 3:03PM EDT333.0011.669.1310.660.00-2025.14%
SPY231229P003340002023-03-13 1:01PM EDT334.0011.899.2610.820.00-2025.03%
SPY231229P003350002023-03-21 3:22PM EDT335.009.119.4210.990.00-12124.92%
SPY231229P003360002023-03-13 1:29PM EDT336.0012.219.5811.150.00-12424.81%
SPY231229P003370002023-02-09 12:33PM EDT337.008.1011.0211.760.00-131525.14%
SPY231229P003380002023-03-13 11:06AM EDT338.0012.099.9111.500.00-5024.60%
SPY231229P003390002023-03-09 3:12PM EDT339.009.0310.0911.680.00-1624.50%
SPY231229P003400002023-03-22 4:07PM EDT340.0011.1310.3411.86+1.14+11.41%58024.39%
SPY231229P003410002023-03-22 4:07PM EDT341.0011.3210.4111.97-1.55-12.04%2024.22%
SPY231229P003420002023-03-16 9:40AM EDT342.0013.6610.6312.230.00-2024.18%
SPY231229P003430002023-03-22 4:09PM EDT343.0011.7610.7712.41-1.19-9.19%2024.07%
SPY231229P003440002023-03-22 2:00PM EDT344.0010.2510.9712.60+0.06+0.59%48323.97%
SPY231229P003450002023-03-21 1:32PM EDT345.0011.0011.1512.790.00-1023.86%
SPY231229P003460002023-03-14 3:20PM EDT346.0013.2011.3412.980.00-3023.75%
SPY231229P003470002023-02-21 11:42AM EDT347.0010.9811.5213.170.00-240023.63%
SPY231229P003480002023-03-21 10:25AM EDT348.0011.9011.6313.370.00-210223.53%
SPY231229P003490002023-03-22 3:11PM EDT349.0011.4011.8313.52+1.89+19.87%1023.37%
SPY231229P003500002023-03-22 3:52PM EDT350.0012.5012.1813.60+0.92+7.94%3421,05423.15%
SPY231229P003510002023-03-21 12:19PM EDT351.0012.4512.2313.990.00-3023.21%
SPY231229P003520002023-03-13 9:30AM EDT352.0015.2612.5314.210.00-1023.11%
SPY231229P003530002023-03-22 12:47PM EDT353.0011.9312.7414.43-0.50-4.02%1023.01%
SPY231229P003540002023-03-20 9:42AM EDT354.0015.3612.9414.640.00-1022.89%
SPY231229P003550002023-03-22 3:55PM EDT355.0014.1213.1514.86-0.05-0.35%7022.78%
SPY231229P003560002023-03-14 11:42AM EDT356.0013.1913.2815.080.00-1022.67%
SPY231229P003570002023-03-14 9:33AM EDT357.0014.1013.5015.310.00-5022.57%
SPY231229P003580002023-03-17 3:14PM EDT358.0016.7314.1515.450.00-8022.38%
SPY231229P003590002023-03-20 10:58AM EDT359.0015.8013.9415.760.00-2022.34%
SPY231229P003600002023-03-22 4:07PM EDT360.0015.2014.1716.01+1.60+11.76%7022.25%
SPY231229P003610002023-03-21 12:19PM EDT361.0014.4614.4116.240.00-3022.13%
SPY231229P003620002023-03-13 10:08AM EDT362.0018.1414.6416.490.00-1022.03%
SPY231229P003630002023-02-16 10:42AM EDT363.0011.8817.5418.560.00-1523.41%
SPY231229P003640002023-03-15 10:52AM EDT364.0020.4915.1316.990.00-5021.81%
SPY231229P003650002023-03-22 2:53PM EDT365.0013.6015.8417.24-1.43-9.51%31021.70%
SPY231229P003660002023-03-21 9:46AM EDT366.0015.6415.7017.500.00-10021.59%
SPY231229P003670002023-03-22 2:53PM EDT367.0013.9615.8717.76-6.54-31.90%1021.48%
SPY231229P003680002023-03-22 2:53PM EDT368.0014.1316.5818.02-7.87-35.77%1021.37%
SPY231229P003690002023-03-20 9:30AM EDT369.0018.5116.9018.160.00-1021.16%
SPY231229P003700002023-03-22 3:59PM EDT370.0017.3017.1218.15+1.30+8.12%436020.83%
SPY231229P003710002023-03-20 1:34PM EDT371.0018.1917.4018.700.00-2020.93%
SPY231229P003720002023-03-17 10:35AM EDT372.0019.8917.6618.980.00-7020.82%
SPY231229P003730002023-02-21 12:52PM EDT373.0017.0017.9419.260.00-1020.71%
SPY231229P003740002023-03-16 11:26AM EDT374.0019.5718.2419.660.00-10020.69%
SPY231229P003750002023-03-21 10:06AM EDT375.0017.7818.5019.830.00-5020.48%
SPY231229P003760002023-03-22 2:21PM EDT376.0016.5618.7920.25-2.27-12.06%20020.47%
SPY231229P003770002023-03-22 2:21PM EDT377.0016.8019.0720.43-0.63-3.61%3010620.27%
SPY231229P003780002023-03-22 9:59AM EDT378.0017.5118.9320.85-0.17-0.96%10020.24%
SPY231229P003790002023-02-21 2:40PM EDT379.0018.8519.1621.150.00-2020.12%
SPY231229P003800002023-03-22 2:37PM EDT380.0018.0019.9321.32-0.46-2.49%45019.90%
SPY231229P003810002023-03-13 10:27AM EDT381.0025.3920.2321.630.00-9019.79%
SPY231229P003820002023-03-21 1:51PM EDT382.0019.4320.5521.950.00-10019.67%
SPY231229P003830002023-03-13 11:02AM EDT383.0024.0020.8622.270.00-12019.56%
SPY231229P003840002023-03-22 2:48PM EDT384.0018.0021.1722.59-5.92-24.75%11219.44%
SPY231229P003850002023-03-22 3:59PM EDT385.0021.9621.4222.00+2.05+10.30%6018.64%
SPY231229P003860002023-03-22 3:16PM EDT386.0020.1421.3323.39-2.48-10.96%1019.30%
SPY231229P003870002023-03-17 3:59PM EDT387.0025.5521.6523.730.00-1019.18%
SPY231229P003880002023-03-20 10:04AM EDT388.0024.5022.5023.940.00-1018.97%
SPY231229P003890002023-03-20 11:10AM EDT389.0024.0522.3224.410.00-1018.94%
SPY231229P003900002023-03-22 3:29PM EDT390.0020.9622.6824.76-1.04-4.73%10018.81%
SPY231229P003910002023-03-20 12:20PM EDT391.0025.9523.0025.110.00-9018.69%
SPY231229P003920002023-03-21 9:32AM EDT392.0022.7523.8425.300.00-1018.44%
SPY231229P003930002023-03-21 9:30AM EDT393.0023.3423.6925.830.00-3018.44%
SPY231229P003940002023-03-21 3:54PM EDT394.0022.9624.0426.200.00-13518.31%
SPY231229P003950002023-03-22 2:24PM EDT395.0022.4324.9526.43-1.87-7.70%30018.08%
SPY231229P003960002023-03-21 12:15PM EDT396.0024.3425.2526.810.00-1017.96%
SPY231229P003970002023-03-21 2:07PM EDT397.0024.5524.9027.420.00-1018.00%
SPY231229P003980002023-03-22 3:56PM EDT398.0025.3725.5927.81+1.12+4.62%2017.87%
SPY231229P004000002023-03-22 4:13PM EDT400.0027.1626.2728.35+2.87+11.82%7490917.42%
SPY231229P004050002023-03-22 9:45AM EDT405.0026.5028.3530.68-3.37-11.28%2522316.94%
SPY231229P004100002023-03-22 10:54AM EDT410.0027.8131.0332.68-2.23-7.42%1016.09%
SPY231229P004150002023-03-22 10:22AM EDT415.0030.0532.9035.06-1.75-5.50%10015.36%
SPY231229P004200002023-03-22 2:24PM EDT420.0031.8634.5438.09-6.13-16.14%2014.97%
SPY231229P004250002023-03-22 2:01PM EDT425.0034.7837.3340.74-0.53-1.50%22014.09%
SPY231229P004300002023-03-21 3:38PM EDT430.0038.4840.3543.680.00-1013.22%
SPY231229P004350002023-03-21 10:08AM EDT435.0042.7843.6446.730.00-2012.13%
SPY231229P004400002023-03-17 10:10AM EDT440.0049.5947.2650.370.00-1011.28%
SPY231229P004450002023-03-21 11:48AM EDT445.0050.7251.2254.930.00-2011.40%
SPY231229P004500002023-03-22 3:57PM EDT450.0057.2155.5859.10-6.24-9.83%3010.66%
SPY231229P004550002023-03-09 12:03PM EDT455.0056.7560.4664.080.00-4011.26%
SPY231229P004600002023-03-21 9:30AM EDT460.0062.5065.6069.100.00-1011.92%
SPY231229P004650002023-03-08 11:00AM EDT465.0067.9570.5974.130.00-2012.60%
SPY231229P004700002023-03-15 3:37PM EDT470.0083.0175.6279.130.00-3013.20%
SPY231229P004750002023-01-27 10:51AM EDT475.0067.8977.5080.360.00-1000.00%
SPY231229P004800002023-02-27 1:51PM EDT480.0081.1885.5989.080.00-7014.24%
SPY231229P004850002023-01-18 1:02PM EDT485.0090.1376.6579.230.00--00.00%
SPY231229P004900002023-03-02 12:58PM EDT490.0096.4595.5999.080.00-4015.36%
SPY231229P005000002023-03-20 10:22AM EDT500.00108.50105.60109.140.00-6016.59%
SPY231229P005200002023-03-07 11:59AM EDT520.00120.00125.59129.130.00-4018.62%