Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
511.01+2.93 (+0.58%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240920C001500002024-02-07 2:31PM EST150.00350.40362.26363.750.00-41786.99%
SPY240920C001550002024-01-18 1:14PM EST155.00320.00345.25346.980.00-210.00%
SPY240920C001600002023-12-01 2:42PM EST160.00300.85316.71319.990.00-220.00%
SPY240920C001650002023-12-08 2:53PM EST165.00297.900.000.000.00-800.00%
SPY240920C001700002024-01-18 11:01AM EST170.00306.71330.78332.450.00-2200.00%
SPY240920C001750002023-12-08 2:04PM EST175.00287.180.000.000.00-400.00%
SPY240920C001800002024-01-18 3:27PM EST180.00299.68321.13322.770.00-470.00%
SPY240920C001850002024-02-02 11:55AM EST185.00312.29328.39329.780.00-21279.04%
SPY240920C001900002024-02-12 10:10AM EST190.00313.82323.55324.930.00-13177.88%
SPY240920C001950002024-02-09 3:25PM EST195.00309.65318.67320.080.00-22776.64%
SPY240920C002000002024-02-07 9:59AM EST200.00299.57313.84315.230.00-24575.51%
SPY240920C002050002024-02-07 1:28PM EST205.00297.13309.05310.380.00-213274.46%
SPY240920C002100002024-02-08 11:42AM EST210.00291.68304.22305.530.00-210973.34%
SPY240920C002150002024-02-07 1:28PM EST215.00287.34299.38300.690.00-441772.21%
SPY240920C002200002024-02-09 3:25PM EST220.00285.50294.60295.830.00-249471.17%
SPY240920C002250002024-02-12 10:15AM EST225.00280.73289.70290.970.00-241669.90%
SPY240920C002300002024-02-09 3:24PM EST230.00275.95284.89286.170.00-222768.91%
SPY240920C002350002024-02-07 1:31PM EST235.00268.32280.04281.290.00-543267.72%
SPY240920C002400002024-02-06 2:55PM EST240.00258.14275.23276.470.00-4244066.70%
SPY240920C002450002024-02-07 10:01AM EST245.00256.11270.40271.720.00-530565.75%
SPY240920C002500002024-02-12 12:26PM EST250.00258.16265.54266.790.00-150764.49%
SPY240920C002550002024-02-09 3:27PM EST255.00251.75260.80261.950.00-348663.54%
SPY240920C002600002024-02-09 3:27PM EST260.00247.01255.93257.150.00-869062.47%
SPY240920C002650002024-02-28 3:21PM EST265.00246.23251.11252.280.00-224961.38%
SPY240920C002700002024-02-09 3:29PM EST270.00237.33246.30247.540.00-426860.46%
SPY240920C002750002024-02-08 4:06PM EST275.00229.78241.47242.620.00-235559.30%
SPY240920C002800002024-01-31 3:40PM EST280.00211.13236.66237.790.00-265958.28%
SPY240920C002850002024-01-30 12:26PM EST285.00213.19228.19229.220.00-436848.81%
SPY240920C002900002024-02-12 10:15AM EST290.00218.11227.04228.120.00-225756.24%
SPY240920C002950002024-02-12 10:31AM EST295.00213.81222.26223.310.00-936455.28%
SPY240920C003000002024-02-22 10:35AM EST300.00212.60217.40218.490.00-127854.23%
SPY240920C003050002024-01-31 11:29AM EST305.00190.110.000.000.00-22550.00%
SPY240920C003100002024-02-08 11:40AM EST310.00195.56207.72208.840.00-332952.17%
SPY240920C003150002024-01-22 3:48PM EST315.00177.79189.21190.670.00-295040.00%
SPY240920C003200002024-02-23 11:54AM EST320.00196.15198.17199.190.00-150550.24%
SPY240920C003250002024-02-22 12:31PM EST325.00188.95193.31194.380.00-166850.16%
SPY240920C003300002024-02-22 1:09PM EST330.00184.89188.56189.560.00-227249.14%
SPY240920C003350002024-01-19 12:57PM EST335.00155.20172.28173.400.00-31,2690.00%
SPY240920C003400002024-02-13 9:30AM EST340.00163.47178.98179.950.00-13,24047.15%
SPY240920C003450002024-02-23 1:47PM EST345.00172.61174.14175.160.00-301,11946.18%
SPY240920C003500002024-03-01 10:41AM EST350.00168.85169.47170.38+21.85+14.86%346045.22%
SPY240920C003550002024-01-22 9:30AM EST355.00139.850.000.000.00-64290.00%
SPY240920C003600002024-02-20 10:27AM EST360.00146.55159.87160.780.00-21,01643.25%
SPY240920C003650002024-02-28 9:41AM EST365.00150.79155.09156.040.00-21,10242.35%
SPY240920C003700002024-01-31 11:41AM EST370.00128.33150.34151.200.00-181041.31%
SPY240920C003750002024-02-26 9:30AM EST375.00143.60145.59146.460.00-92,14440.40%
SPY240920C003800002024-02-23 1:14PM EST380.00139.34140.89141.680.00-71,54639.44%
SPY240920C003850002024-02-20 3:42PM EST385.00122.12136.13136.990.00-164938.58%
SPY240920C003900002024-02-20 3:39PM EST390.00117.45131.40132.270.00-173737.68%
SPY240920C003950002024-02-29 11:29AM EST395.00123.36126.66127.510.00-510136.72%
SPY240920C004000002024-02-28 10:14AM EST400.00117.30121.94122.750.00-191935.76%
SPY240920C004050002024-02-23 11:02AM EST405.00115.08117.24118.020.00-192434.83%
SPY240920C004100002024-02-27 9:52AM EST410.00108.05112.59113.380.00-12,24533.99%
SPY240920C004150002024-02-20 3:28PM EST415.0095.28107.92108.710.00-51,06433.10%
SPY240920C004200002024-02-28 10:15AM EST420.0098.62103.26104.040.00-397232.21%
SPY240920C004250002024-02-23 3:26PM EST425.0097.7498.6899.38+1.03+1.07%41,00831.31%
SPY240920C004300002024-02-29 3:34PM EST430.0091.6494.0794.760.00-11,45730.44%
SPY240920C004350002024-02-28 10:44AM EST435.0085.3089.4590.190.00-192329.59%
SPY240920C004400002024-03-01 10:37AM EST440.0084.0084.8985.62+2.60+3.19%11,79128.73%
SPY240920C004450002024-02-29 12:15PM EST445.0076.9080.3781.060.00-112,71427.86%
SPY240920C004500002024-03-01 9:59AM EST450.0074.2475.8976.53+1.57+2.16%152,73427.00%
SPY240920C004550002024-02-29 3:48PM EST455.0069.5571.4972.080.00-45,73526.18%
SPY240920C004600002024-03-01 11:16AM EST460.0067.3167.0567.66+3.16+4.93%6311,90225.35%
SPY240920C004650002024-02-29 1:58PM EST465.0059.8062.7363.300.00-14,75824.55%
SPY240920C004700002024-03-01 10:18AM EST470.0057.5758.3959.00+1.67+2.99%5148,81123.76%
SPY240920C004750002024-03-01 10:56AM EST475.0054.0054.2154.77+1.87+3.59%106,36422.98%
SPY240920C004800002024-03-01 11:37AM EST480.0049.9950.1050.69+2.66+5.62%216,63322.27%
SPY240920C004850002024-02-29 3:11PM EST485.0045.4846.0746.56+1.79+4.10%85,52221.48%
SPY240920C004900002024-03-01 10:51AM EST490.0041.8542.1442.61+2.00+5.02%136,29820.76%
SPY240920C004950002024-02-29 3:41PM EST495.0037.1038.3338.84+0.38+1.03%257,45520.11%
SPY240920C005000002024-03-01 10:56AM EST500.0034.8034.6635.14+2.45+7.57%144,85619.45%
SPY240920C005050002024-03-01 11:42AM EST505.0031.1331.1031.57+1.85+6.32%54,97518.79%
SPY240920C005100002024-03-01 11:53AM EST510.0027.9027.7328.11+1.39+5.24%9112,55818.13%
SPY240920C005150002024-03-01 11:32AM EST515.0024.4524.6724.83+1.53+6.68%16512,58417.51%
SPY240920C005200002024-03-01 10:47AM EST520.0021.2321.6721.80+1.18+5.89%245,81216.95%
SPY240920C005250002024-03-01 11:19AM EST525.0018.7818.8618.92+0.80+4.45%413,74616.38%
SPY240920C005300002024-03-01 11:06AM EST530.0016.1816.2716.32+1.02+6.73%1432,62715.89%
SPY240920C005350002024-03-01 10:17AM EST535.0013.2413.9113.95+0.83+6.69%501,00715.43%
SPY240920C005400002024-03-01 11:53AM EST540.0011.7811.7711.81+1.20+11.34%1593,92415.01%
SPY240920C005450002024-02-29 1:48PM EST545.008.589.859.900.00-411,50414.62%
SPY240920C005500002024-03-01 11:49AM EST550.008.188.168.21+1.05+14.73%8865,67014.25%
SPY240920C005550002024-03-01 10:49AM EST555.006.446.716.75+0.72+12.59%11,07713.93%
SPY240920C005600002024-03-01 11:04AM EST560.005.445.475.51+0.35+6.88%3041,35013.65%
SPY240920C005650002024-03-01 11:47AM EST565.004.404.424.45+0.84+23.60%583913.39%
SPY240920C005700002024-03-01 11:40AM EST570.003.483.533.58+0.40+12.99%284413.17%
SPY240920C005750002024-03-01 11:08AM EST575.002.862.812.85+0.56+24.35%8672712.97%
SPY240920C005800002024-03-01 10:34AM EST580.002.212.242.26+0.38+20.77%142,25212.80%
SPY240920C005850002024-02-28 9:36AM EST585.001.631.771.80+0.25+18.12%151512.69%
SPY240920C005900002024-03-01 9:38AM EST590.001.231.401.42+0.05+4.24%2502,53912.58%
SPY240920C005950002024-02-29 3:33PM EST595.000.961.111.130.00-16151612.52%
SPY240920C006000002024-03-01 11:00AM EST600.000.870.890.90+0.09+11.54%1156,23412.48%
SPY240920C006050002024-02-29 3:33PM EST605.000.640.710.720.00-457312.47%
SPY240920C006100002024-02-29 4:00PM EST610.000.540.580.59+0.02+3.85%136712.52%
SPY240920C006150002024-02-26 10:17AM EST615.000.480.470.490.00-314412.60%
SPY240920C006200002024-02-28 10:06AM EST620.000.320.390.400.00-131112.65%
SPY240920C006250002024-02-29 10:27AM EST625.000.290.320.340.00-166512.77%
SPY240920C006300002024-02-29 9:50AM EST630.000.240.270.280.00-201,00412.83%
SPY240920C006350002024-02-29 12:01PM EST635.000.230.230.24+0.03+15.00%68,67712.96%
SPY240920C006400002024-02-29 4:09PM EST640.000.170.190.000.00-779146.25%
SPY240920C006450002024-02-15 10:40AM EST645.000.100.160.170.00-15913.16%
SPY240920C006500002024-02-29 11:10AM EST650.000.120.000.150.00-13,28913.33%
SPY240920C006550002024-02-26 11:33AM EST655.000.110.000.000.00-13,3936.25%
SPY240920C006600002024-02-28 10:18AM EST660.000.080.100.110.00-1502,63413.58%
SPY240920C006650002024-02-29 2:36PM EST665.000.090.000.000.00-31,0596.25%
SPY240920C006700002024-02-28 3:51PM EST670.000.070.070.000.00-11,9486.25%
SPY240920C006750002024-02-28 12:29PM EST675.000.060.060.000.00-201,4636.25%
SPY240920C006800002024-02-29 11:59AM EST680.000.050.000.000.00-31656.25%
SPY240920C006850002024-02-29 3:13PM EST685.000.050.000.000.00-1053656.25%
SPY240920C006900002024-03-01 10:14AM EST690.000.040.000.000.00-50646.25%
SPY240920C006950002024-02-22 11:01AM EST695.000.040.040.000.00-71706.25%
SPY240920C007000002024-03-01 11:28AM EST700.000.040.000.000.00-1593,8736.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240920P001500002024-03-01 9:35AM EST150.000.080.000.00-0.02-20.00%22714,89525.00%
SPY240920P001550002024-03-01 9:35AM EST155.000.090.000.000.00-51,32025.00%
SPY240920P001600002024-03-01 10:33AM EST160.000.100.000.000.00-101,46525.00%
SPY240920P001650002024-03-01 9:35AM EST165.000.110.000.000.00-116925.00%
SPY240920P001700002024-03-01 9:35AM EST170.000.120.000.000.00-51,17025.00%
SPY240920P001750002024-03-01 9:35AM EST175.000.130.000.000.00-73,63525.00%
SPY240920P001800002024-02-28 2:54PM EST180.000.150.000.000.00-430925.00%
SPY240920P001850002024-02-16 9:45AM EST185.000.230.000.000.00-266525.00%
SPY240920P001900002024-02-09 12:19PM EST190.000.210.000.180.00-232451.17%
SPY240920P001950002024-02-28 12:59PM EST195.000.200.000.000.00-233525.00%
SPY240920P002000002024-02-29 2:25PM EST200.000.200.000.000.00-1189625.00%
SPY240920P002050002024-02-28 12:47PM EST205.000.230.000.000.00-44055225.00%
SPY240920P002100002024-02-26 9:38AM EST210.000.260.000.000.00-140125.00%
SPY240920P002150002024-02-28 10:03AM EST215.000.270.000.000.00-4384,74025.00%
SPY240920P002200002024-02-28 10:18AM EST220.000.280.260.000.00-4003,07525.00%
SPY240920P002250002024-02-28 10:13AM EST225.000.300.000.280.00-2195,10545.12%
SPY240920P002300002024-03-01 10:12AM EST230.000.300.000.00-0.10-25.00%21,32725.00%
SPY240920P002350002024-03-01 10:12AM EST235.000.310.000.00-0.02-6.06%114725.00%
SPY240920P002400002024-03-01 11:02AM EST240.000.330.000.00-0.02-5.71%219725.00%
SPY240920P002450002024-02-27 3:02PM EST245.000.340.350.36-0.04-10.53%24942.04%
SPY240920P002500002024-02-29 2:25PM EST250.000.390.000.000.00-131,59512.50%
SPY240920P002550002024-03-01 11:36AM EST255.000.410.000.00-0.15-26.79%846612.50%
SPY240920P002600002024-02-29 12:33PM EST260.000.460.430.000.00-1067512.50%
SPY240920P002650002024-02-29 10:24AM EST265.000.470.450.460.00-153239.14%
SPY240920P002700002024-03-01 11:51AM EST270.000.480.000.49-0.06-11.11%2582338.45%
SPY240920P002750002024-02-23 11:04AM EST275.000.590.000.000.00-181312.50%
SPY240920P002800002024-02-28 2:13PM EST280.000.600.540.550.00-685637.06%
SPY240920P002850002024-03-01 9:48AM EST285.000.570.580.59-0.04-6.56%191536.43%
SPY240920P002900002024-02-29 9:30AM EST290.000.630.000.620.00-11,03135.71%
SPY240920P002950002024-02-28 3:59PM EST295.000.700.650.000.00-3172912.50%
SPY240920P003000002024-03-01 10:27AM EST300.000.670.690.70-0.03-4.29%2503,26634.40%
SPY240920P003050002024-03-01 11:19AM EST305.000.740.730.00-0.09-10.84%1075712.50%
SPY240920P003100002024-02-29 3:30PM EST310.000.800.000.780.00-31,81233.05%
SPY240920P003150002024-02-29 10:02AM EST315.000.840.820.830.00-43,95832.42%
SPY240920P003200002024-02-28 10:19AM EST320.000.920.870.880.00-2081231.79%
SPY240920P003250002024-02-26 11:57AM EST325.001.000.920.930.00-184831.14%
SPY240920P003300002024-03-01 10:10AM EST330.000.940.970.99-0.05-5.05%3,2664,32030.54%
SPY240920P003350002024-03-01 9:41AM EST335.001.031.031.05-0.05-4.63%24,39429.92%
SPY240920P003400002024-02-29 9:50AM EST340.001.131.091.110.00-53,95729.29%
SPY240920P003450002024-02-28 3:59PM EST345.001.251.161.170.00-21,71628.64%
SPY240920P003500002024-03-01 11:48AM EST350.001.231.231.24-0.02-1.60%511,57428.03%
SPY240920P003550002024-02-28 1:54PM EST355.001.391.311.320.00-933,53227.44%
SPY240920P003600002024-03-01 10:19AM EST360.001.351.391.40-0.08-5.59%303,51226.84%
SPY240920P003650002024-02-29 3:50PM EST365.001.481.471.490.00-23,68226.25%
SPY240920P003700002024-03-01 10:19AM EST370.001.541.561.57-0.06-3.75%23,71025.62%
SPY240920P003750002024-03-01 11:04AM EST375.001.671.661.68-0.05-2.91%919,65125.06%
SPY240920P003800002024-03-01 10:25AM EST380.001.751.771.78-0.06-3.31%184,79924.46%
SPY240920P003850002024-03-01 11:22AM EST385.001.891.881.90-0.14-6.90%28,12723.89%
SPY240920P003900002024-02-29 9:57AM EST390.001.992.012.03-0.05-2.45%1011,20423.33%
SPY240920P003950002024-03-01 11:10AM EST395.002.142.152.16-0.02-0.93%63,82522.75%
SPY240920P004000002024-03-01 11:32AM EST400.002.302.292.31-0.01-0.43%10628,74322.19%
SPY240920P004050002024-03-01 10:27AM EST405.002.462.462.48-0.02-0.81%8422,96221.64%
SPY240920P004100002024-03-01 11:07AM EST410.002.612.642.65-0.10-3.69%2232,45421.08%
SPY240920P004150002024-03-01 11:08AM EST415.002.802.832.85-0.06-2.10%7325,34520.54%
SPY240920P004200002024-03-01 11:40AM EST420.003.053.043.06-0.11-3.48%219,85419.99%
SPY240920P004250002024-03-01 11:55AM EST425.003.293.283.30-0.03-0.90%4045,81019.46%
SPY240920P004300002024-03-01 10:10AM EST430.003.523.533.56-0.09-2.49%73623,84218.92%
SPY240920P004350002024-02-29 3:58PM EST435.003.883.823.840.00-957,07518.38%
SPY240920P004400002024-03-01 11:50AM EST440.004.144.144.16-0.14-3.27%12814,62517.86%
SPY240920P004450002024-03-01 9:42AM EST445.004.494.484.51-0.37-7.61%11617,45717.33%
SPY240920P004500002024-03-01 11:54AM EST450.004.904.874.90-0.18-3.54%5011,46516.81%
SPY240920P004550002024-03-01 11:50AM EST455.005.335.315.34-0.24-4.31%159,95916.30%
SPY240920P004600002024-03-01 11:53AM EST460.005.805.805.83-0.21-3.49%1,90829,67115.79%
SPY240920P004650002024-03-01 9:57AM EST465.006.346.346.38-0.12-1.86%319,97715.28%
SPY240920P004700002024-03-01 11:53AM EST470.006.976.966.99-0.36-4.91%46217,08714.77%
SPY240920P004750002024-03-01 11:07AM EST475.007.627.657.68-0.38-4.75%2787,34114.26%
SPY240920P004800002024-03-01 11:49AM EST480.008.488.448.48-0.38-4.29%17211,29713.78%
SPY240920P004850002024-03-01 11:53AM EST485.009.369.339.38-0.52-5.26%428,83913.29%
SPY240920P004900002024-03-01 11:16AM EST490.0010.3410.3410.38-0.18-1.71%266,67812.79%
SPY240920P004950002024-03-01 11:27AM EST495.0011.5811.4811.53-0.65-5.31%4306,02412.30%
SPY240920P005000002024-03-01 11:19AM EST500.0012.8012.7912.83-0.60-4.48%3424,53711.82%
SPY240920P005050002024-03-01 11:20AM EST505.0014.2514.2814.35-0.45-3.06%1163,97111.36%
SPY240920P005100002024-03-01 11:52AM EST510.0015.9715.9616.01-0.95-5.61%2942,30410.86%
SPY240920P005150002024-03-01 11:06AM EST515.0017.8617.8917.95-1.27-6.64%8148010.39%
SPY240920P005200002024-02-29 3:15PM EST520.0021.5519.9220.150.00-28269.92%
SPY240920P005250002024-02-29 3:57PM EST525.0023.0322.3022.680.00-599.49%
SPY240920P005300002024-02-29 2:23PM EST530.0027.0825.0525.470.00-5259.02%
SPY240920P005350002024-02-23 3:50PM EST535.0030.1528.1528.650.00-1118.59%
SPY240920P005400002024-02-29 3:59PM EST540.0034.0031.6932.190.00-1178.19%
SPY240920P005450002024-02-05 10:12AM EST545.0052.8135.5136.100.00--07.85%
SPY240920P005500002024-02-26 12:00PM EST550.0042.9739.7440.360.00-1017.62%
SPY240920P005600002024-02-29 11:48AM EST560.0053.8748.9349.660.00-160807.63%
SPY240920P005650002024-02-15 4:13PM EST565.0062.7153.8554.480.00-107.74%
SPY240920P005850002024-01-22 3:31PM EST585.00100.7787.5188.670.00--025.57%
SPY240920P006000002024-02-09 4:12PM EST600.0098.9088.6389.400.00-1011.02%
SPY240920P006050002024-02-09 4:12PM EST605.00103.9393.6594.470.00--011.76%
SPY240920P006250002024-02-08 2:00PM EST625.00127.00113.50114.400.00--013.29%
SPY240920P006350002023-09-18 2:58PM EST635.00191.26202.08205.550.00--079.11%
SPY240920P006400002023-11-09 2:31PM EST640.00204.99179.41182.920.00--061.53%
SPY240920P006500002023-11-09 2:08PM EST650.00215.43189.39192.900.00-4063.09%
SPY240920P006550002023-11-09 2:08PM EST655.00220.25194.39197.900.00--063.86%
SPY240920P006650002023-11-09 2:31PM EST665.00230.00204.38207.890.00-18065.36%
SPY240920P006700002023-11-09 2:07PM EST670.00235.27209.37212.880.00--066.09%
SPY240920P006750002023-11-09 2:07PM EST675.00240.49214.36217.860.00-8066.81%
SPY240920P006800002023-11-09 2:08PM EST680.00245.21219.36222.870.00-2067.53%
SPY240920P006850002023-11-17 3:49PM EST685.00234.50213.46216.780.00-1060.51%
SPY240920P006900002023-11-09 2:07PM EST690.00255.25229.35232.860.00-6068.93%
SPY240920P006950002023-11-09 2:06PM EST695.00260.32234.34237.850.00-2069.61%
SPY240920P007000002024-01-23 1:30PM EST700.00216.17191.86192.940.00-10028.61%