Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
396.49+0.74 (+0.19%)
At close: 04:00PM EDT
396.37 -0.12 (-0.03%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220C001200002023-03-23 9:39AM EDT120.00278.000.000.000.00-1230.00%
SPY241220C001300002023-02-02 3:41PM EDT130.00287.00274.00279.000.00-22168.52%
SPY241220C001500002023-03-24 9:55AM EDT150.00243.380.000.000.00-1160.00%
SPY241220C001800002023-02-23 11:03AM EDT180.00228.63216.74226.740.00-21551.02%
SPY241220C001850002023-02-21 4:00PM EDT185.00222.50212.00217.000.00-2141.73%
SPY241220C001900002023-02-08 2:15PM EDT190.00232.00203.50208.500.00-11532.36%
SPY241220C001950002023-01-26 3:37PM EDT195.00214.00208.50213.500.00-2549.06%
SPY241220C002000002023-03-16 12:50PM EDT200.00202.500.000.000.00-12870.00%
SPY241220C002050002023-03-15 9:31AM EDT205.00187.970.000.000.00-11,2130.00%
SPY241220C002100002023-02-02 11:08AM EDT210.00211.66203.00208.000.00-1752.82%
SPY241220C002150002023-01-05 12:10PM EDT215.00175.50205.00210.000.00-3958.30%
SPY241220C002200002023-03-23 2:27PM EDT220.00183.500.000.000.00-1630.00%
SPY241220C002250002022-10-18 10:28AM EDT225.00165.00179.00184.000.00-12541.58%
SPY241220C002300002023-03-16 11:43AM EDT230.00176.000.000.000.00-21010.00%
SPY241220C002350002022-08-16 11:30AM EDT235.00207.00170.50175.500.00-21240.70%
SPY241220C002400002023-02-02 12:23PM EDT240.00189.00177.00182.000.00-17150.15%
SPY241220C002450002022-06-01 10:17AM EDT245.00181.15144.00149.500.00-160.00%
SPY241220C002500002023-03-13 3:05PM EDT250.00152.250.000.000.00-11980.00%
SPY241220C002550002023-02-15 10:32AM EDT255.00171.00148.50153.000.00-31633.45%
SPY241220C002600002023-03-08 4:55PM EDT260.00157.900.000.000.00-1430.00%
SPY241220C002650002023-02-01 12:38PM EDT265.00155.01155.50160.500.00-12645.95%
SPY241220C002700002023-02-03 11:35AM EDT270.00163.02151.50156.500.00-23545.33%
SPY241220C002750002022-12-29 1:08PM EDT275.00133.56147.00152.000.00-57744.35%
SPY241220C002800002023-02-07 1:44PM EDT280.00152.36131.00136.000.00-23834.82%
SPY241220C002850002022-12-14 4:10PM EDT285.00140.00130.77140.770.00-15640.82%
SPY241220C002900002023-03-21 3:59PM EDT290.00134.000.000.000.00-1590.00%
SPY241220C002950002023-02-01 10:30AM EDT295.00133.000.000.000.00-2410.00%
SPY241220C003000002023-03-23 10:04AM EDT300.00120.000.000.000.00-24380.00%
SPY241220C003050002023-03-27 3:51PM EDT305.00117.150.000.000.00-2850.00%
SPY241220C003100002023-03-20 12:09PM EDT310.00109.000.000.000.00-21530.00%
SPY241220C003150002023-03-20 11:50AM EDT315.00105.390.000.000.00-1320.00%
SPY241220C003200002023-03-21 11:34AM EDT320.00104.000.000.000.00-16930.00%
SPY241220C003250002023-03-21 11:41AM EDT325.00101.510.000.000.00-11450.00%
SPY241220C003300002023-03-24 11:44AM EDT330.0092.200.000.000.00-11060.00%
SPY241220C003350002023-03-16 12:05PM EDT335.0091.150.000.000.00-3880.00%
SPY241220C003400002023-03-27 3:47PM EDT340.0090.500.000.000.00-53340.00%
SPY241220C003450002023-03-20 1:27PM EDT345.0084.140.000.000.00-2630.00%
SPY241220C003500002023-03-27 11:10AM EDT350.0082.540.000.000.00-56350.00%
SPY241220C003550002023-03-23 10:13AM EDT355.0080.000.000.000.00-31,3960.00%
SPY241220C003600002023-03-10 10:51AM EDT360.0071.500.000.000.00-502,2180.00%
SPY241220C003650002023-03-13 9:30AM EDT365.0059.000.000.000.00-18810.00%
SPY241220C003700002023-03-24 3:14PM EDT370.0066.830.000.000.00-42,0770.00%
SPY241220C003750002023-03-24 3:14PM EDT375.0062.200.000.000.00-61,9820.00%
SPY241220C003800002023-03-27 10:30AM EDT380.0063.000.000.000.00-21,6950.00%
SPY241220C003850002023-03-24 3:14PM EDT385.0057.090.000.000.00-33,8660.00%
SPY241220C003900002023-03-24 3:06PM EDT390.0054.170.000.000.00-14,3010.00%
SPY241220C003950002023-03-27 3:43PM EDT395.0054.000.000.000.00-44,2600.00%
SPY241220C004000002023-03-27 3:42PM EDT400.0050.450.000.000.00-5347,3300.20%
SPY241220C004050002023-03-27 2:39PM EDT405.0046.830.000.000.00-22,6670.39%
SPY241220C004100002023-03-27 3:58PM EDT410.0043.820.000.000.00-12,6920.78%
SPY241220C004150002023-03-27 12:15PM EDT415.0039.000.000.000.00-24,6730.78%
SPY241220C004200002023-03-27 12:11PM EDT420.0037.680.000.000.00-18,2570.78%
SPY241220C004250002023-03-27 3:00PM EDT425.0037.000.000.000.00-233,3831.56%
SPY241220C004300002023-03-27 2:04PM EDT430.0033.580.000.000.00-495,1841.56%
SPY241220C004350002023-03-27 3:15PM EDT435.0031.550.000.000.00-273,4851.56%
SPY241220C004400002023-03-27 1:48PM EDT440.0029.210.000.000.00-807,1131.56%
SPY241220C004450002023-03-27 3:06PM EDT445.0025.750.000.000.00-2592,5031.56%
SPY241220C004500002023-03-27 1:36PM EDT450.0024.580.000.000.00-510,5021.56%
SPY241220C004550002023-03-27 3:04PM EDT455.0022.680.000.000.00-2527,6171.56%
SPY241220C004600002023-03-27 2:58PM EDT460.0020.400.000.000.00-138,3573.13%
SPY241220C004650002023-03-23 3:23PM EDT465.0016.270.000.000.00-41,2113.13%
SPY241220C004700002023-03-24 3:10PM EDT470.0015.460.000.000.00-42,6923.13%
SPY241220C004750002023-03-20 1:03PM EDT475.0014.540.000.000.00-61,3193.13%
SPY241220C004800002023-03-24 11:10AM EDT480.0011.800.000.000.00-23,4363.13%
SPY241220C004850002023-03-23 11:21AM EDT485.0012.770.000.000.00-161,3903.13%
SPY241220C004900002023-03-23 11:20AM EDT490.0011.480.000.000.00-521,0093.13%
SPY241220C004950002023-03-24 2:13PM EDT495.008.950.000.000.00-21,7013.13%
SPY241220C005000002023-03-27 3:43PM EDT500.008.030.000.000.00-13,3653.13%
SPY241220C005050002023-03-23 1:43PM EDT505.007.250.000.000.00-574983.13%
SPY241220C005100002023-03-23 9:41AM EDT510.006.110.000.000.00-23,0933.13%
SPY241220C005150002023-03-27 11:51AM EDT515.006.050.000.000.00-53,4683.13%
SPY241220C005200002023-03-27 1:28PM EDT520.005.450.000.000.00-27,4453.13%
SPY241220C005250002023-03-27 3:44PM EDT525.004.370.000.000.00-19193.13%
SPY241220C005300002023-03-24 2:05PM EDT530.004.000.000.000.00-37863.13%
SPY241220C005350002023-03-20 2:15PM EDT535.003.720.000.000.00-23103.13%
SPY241220C005400002023-03-20 1:03PM EDT540.003.580.000.000.00-61,0416.25%
SPY241220C005450002023-03-20 11:19AM EDT545.003.600.000.000.00-22316.25%
SPY241220C005500002023-03-27 3:36PM EDT550.002.700.000.000.00-141,6886.25%
SPY241220C005550002023-03-17 11:38AM EDT555.002.420.000.000.00-22296.25%
SPY241220C005600002023-03-17 11:39AM EDT560.002.160.000.000.00-22636.25%
SPY241220C005650002023-03-17 10:54AM EDT565.002.000.000.000.00-7896.25%
SPY241220C005700002023-03-20 3:25PM EDT570.002.790.000.000.00-403676.25%
SPY241220C005750002023-03-27 3:40PM EDT575.001.550.000.000.00-68426.25%
SPY241220C005800002023-03-20 10:55AM EDT580.002.720.000.000.00-4926.25%
SPY241220C005850002023-03-08 10:56AM EDT585.002.000.000.000.00-14306.25%
SPY241220C005900002023-03-20 1:08PM EDT590.002.310.000.000.00-22246.25%
SPY241220C005950002023-03-09 10:37AM EDT595.001.630.000.000.00-12576.25%
SPY241220C006000002023-03-27 11:17AM EDT600.001.020.000.000.00-111,4436.25%
SPY241220C006050002023-03-23 11:20AM EDT605.001.270.000.000.00-383836.25%
SPY241220C006100002023-03-23 11:21AM EDT610.001.190.000.000.00-112996.25%
SPY241220C006150002023-03-23 11:22AM EDT615.001.200.000.000.00-1761116.25%
SPY241220C006200002023-03-24 2:39PM EDT620.000.760.000.000.00-103316.25%
SPY241220C006250002023-03-24 3:49PM EDT625.002.570.000.000.00-51586.25%
SPY241220C006300002023-03-23 11:24AM EDT630.000.610.000.000.00-14826.25%
SPY241220C006350002023-03-23 11:19AM EDT635.000.780.000.000.00-8216.25%
SPY241220C006400002023-03-14 9:53AM EDT640.001.190.000.000.00-11776.25%
SPY241220C006450002023-03-01 3:49PM EDT645.000.630.000.000.00-2396.25%
SPY241220C006500002023-03-27 3:39PM EDT650.000.450.000.000.00-133396.25%
SPY241220C006550002023-03-23 10:14AM EDT655.000.700.000.000.00-1386.25%
SPY241220C006600002023-02-24 1:21PM EDT660.000.500.081.890.00-130121.16%
SPY241220C006650002023-01-20 4:59PM EDT665.000.700.042.470.00-2910322.48%
SPY241220C006700002023-03-13 11:35AM EDT670.000.280.000.000.00-48116.25%
SPY241220C006750002023-01-20 3:36PM EDT675.000.500.035.000.00-156626.54%
SPY241220C006800002023-03-17 1:18PM EDT680.000.360.000.000.00-12636.25%
SPY241220C006850002023-03-08 4:50PM EDT685.000.360.000.000.00-1976.25%
SPY241220C006900002023-03-16 10:52AM EDT690.000.330.000.000.00-11,6166.25%
SPY241220C006950002023-03-23 10:26AM EDT695.000.340.000.000.00-11076.25%
SPY241220C007000002023-03-16 9:41AM EDT700.000.330.000.000.00-13,2356.25%
SPY241220C007050002023-03-20 1:08PM EDT705.001.320.000.000.00-4856.25%
SPY241220C007100002023-03-08 2:41PM EDT710.000.240.000.000.00-11706.25%
SPY241220C007150002023-03-21 3:23PM EDT715.000.300.000.000.00-205156.25%
SPY241220C007200002023-03-27 10:33AM EDT720.000.280.000.000.00-1166,5796.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220P001200002023-03-27 10:59AM EDT120.000.700.000.000.00-38,96012.50%
SPY241220P001300002023-03-17 12:49PM EDT130.001.230.000.000.00-130412.50%
SPY241220P001400002023-03-17 10:58AM EDT140.001.470.000.000.00-218512.50%
SPY241220P001500002023-03-27 11:36AM EDT150.001.400.000.000.00-2313,10512.50%
SPY241220P001600002023-03-17 11:01AM EDT160.001.940.000.000.00-26212.50%
SPY241220P001700002023-03-08 1:18PM EDT170.001.320.000.000.00-2812.50%
SPY241220P001800002023-03-27 1:47PM EDT180.002.300.000.000.00-169412.50%
SPY241220P001850002023-03-17 1:42PM EDT185.003.100.000.000.00-415212.50%
SPY241220P001900002023-03-24 11:10AM EDT190.003.110.000.000.00-172,64212.50%
SPY241220P001950002023-03-24 10:39AM EDT195.003.100.000.000.00-1018812.50%
SPY241220P002000002023-03-22 3:41PM EDT200.003.100.000.000.00-16,01612.50%
SPY241220P002050002023-03-09 4:22PM EDT205.002.600.000.000.00-128612.50%
SPY241220P002100002023-03-09 4:58PM EDT210.001.990.000.000.00-33412.50%
SPY241220P002150002023-03-07 11:32AM EDT215.002.660.000.000.00-32656.25%
SPY241220P002200002023-03-24 2:22PM EDT220.004.200.000.000.00-17156.25%
SPY241220P002250002023-03-24 11:10AM EDT225.005.000.000.000.00-29726.25%
SPY241220P002300002023-03-22 12:43PM EDT230.004.650.000.000.00-12,1246.25%
SPY241220P002350002023-03-17 1:35PM EDT235.005.890.000.000.00-98146.25%
SPY241220P002400002023-03-22 3:37PM EDT240.005.000.000.000.00-71,2106.25%
SPY241220P002450002023-03-21 2:54PM EDT245.005.770.000.000.00-411,1686.25%
SPY241220P002500002023-03-24 3:28PM EDT250.006.410.000.000.00-385,1146.25%
SPY241220P002550002023-03-24 3:28PM EDT255.006.840.000.000.00-176156.25%
SPY241220P002600002023-03-24 3:02PM EDT260.007.400.000.000.00-29116.25%
SPY241220P002650002023-03-24 10:52AM EDT265.008.400.000.000.00-12,9936.25%
SPY241220P002700002023-03-27 3:55PM EDT270.007.730.000.000.00-514,1926.25%
SPY241220P002750002023-03-24 3:28PM EDT275.008.960.000.000.00-202,5446.25%
SPY241220P002800002023-03-24 3:14PM EDT280.0010.700.000.000.00-41,4766.25%
SPY241220P002850002023-03-24 3:28PM EDT285.0010.250.000.000.00-202,4456.25%
SPY241220P002900002023-03-24 10:50AM EDT290.0011.500.000.000.00-12,8446.25%
SPY241220P002950002023-03-24 3:28PM EDT295.0012.500.000.000.00-202,4893.13%
SPY241220P003000002023-03-24 3:14PM EDT300.0012.280.000.000.00-82,9343.13%
SPY241220P003050002023-03-22 2:06PM EDT305.0011.250.000.000.00-11,7523.13%
SPY241220P003100002023-03-24 3:11PM EDT310.0013.920.000.000.00-6114,3173.13%
SPY241220P003150002023-03-27 3:19PM EDT315.0014.670.000.000.00-32,2033.13%
SPY241220P003200002023-03-22 12:53PM EDT320.0013.850.000.000.00-4175,6063.13%
SPY241220P003250002023-03-27 9:55AM EDT325.0015.260.000.000.00-24,4323.13%
SPY241220P003300002023-03-27 2:59PM EDT330.0016.250.000.000.00-644,1643.13%
SPY241220P003350002023-03-27 3:52PM EDT335.0017.750.000.000.00-4501,4373.13%
SPY241220P003400002023-03-27 2:59PM EDT340.0018.270.000.000.00-1642,1073.13%
SPY241220P003450002023-03-22 10:01AM EDT345.0018.700.000.000.00-21,6761.56%
SPY241220P003500002023-03-24 4:09PM EDT350.0021.000.000.000.00-1420,0731.56%
SPY241220P003550002023-03-27 1:30PM EDT355.0022.000.000.000.00-11,1121.56%
SPY241220P003600002023-03-24 3:06PM EDT360.0025.050.000.000.00-23,9671.56%
SPY241220P003650002023-03-24 2:23PM EDT365.0026.000.000.000.00-52,6711.56%
SPY241220P003700002023-03-22 1:06PM EDT370.0026.030.000.000.00-23,6791.56%
SPY241220P003750002023-03-24 3:12PM EDT375.0028.660.000.000.00-1126,1070.78%
SPY241220P003800002023-03-27 2:31PM EDT380.0028.370.000.000.00-65,4870.78%
SPY241220P003850002023-03-24 11:56AM EDT385.0032.000.000.000.00-922,8430.39%
SPY241220P003900002023-03-27 1:08PM EDT390.0032.000.000.000.00-64,2910.39%
SPY241220P003950002023-03-27 12:06PM EDT395.0034.510.000.000.00-24,1200.10%
SPY241220P004000002023-03-27 3:42PM EDT400.0035.630.000.000.00-39223,8870.00%
SPY241220P004050002023-03-27 3:19PM EDT405.0037.040.000.000.00-45,1280.00%
SPY241220P004100002023-03-24 9:37AM EDT410.0043.750.000.000.00-91,3420.00%
SPY241220P004150002023-03-27 10:34AM EDT415.0041.860.000.000.00-204,8660.00%
SPY241220P004200002023-03-24 9:47AM EDT420.0049.000.000.000.00-11,3950.00%
SPY241220P004250002023-03-27 1:10PM EDT425.0046.250.000.000.00-18570.00%
SPY241220P004300002023-03-24 3:14PM EDT430.0053.500.000.000.00-51,1940.00%
SPY241220P004350002023-03-10 5:01PM EDT435.0059.250.000.000.00-13,0960.00%
SPY241220P004400002023-03-20 12:46PM EDT440.0058.000.000.000.00-14680.00%
SPY241220P004450002023-03-27 3:07PM EDT445.0056.500.000.000.00-1713700.00%
SPY241220P004500002023-03-27 2:18PM EDT450.0059.520.000.000.00-142,2140.00%
SPY241220P004550002023-03-27 3:05PM EDT455.0062.500.000.000.00-1661,0480.00%
SPY241220P004600002023-03-23 12:05PM EDT460.0065.200.000.000.00-41,5500.00%
SPY241220P004650002023-02-27 11:43AM EDT465.0068.750.000.000.00-21420.00%
SPY241220P004700002023-03-21 1:50PM EDT470.0074.000.000.000.00-37870.00%
SPY241220P004750002023-03-21 2:06PM EDT475.0078.560.000.000.00-2920.00%
SPY241220P004800002023-03-17 2:13PM EDT480.0089.900.000.000.00-1900.00%
SPY241220P004850002023-03-21 2:18PM EDT485.0088.500.000.000.00-1130.00%
SPY241220P004900002023-02-27 11:37AM EDT490.0090.500.000.000.00-1050.00%
SPY241220P004950002023-03-21 11:54AM EDT495.0098.920.000.000.00-250.00%
SPY241220P005000002023-03-20 9:48AM EDT500.00109.500.000.000.00-2320.00%
SPY241220P005050002023-02-03 2:24PM EDT505.0091.5099.00104.000.00-100.00%
SPY241220P005100002023-01-27 3:36PM EDT510.00103.00111.50116.500.00-1013.77%
SPY241220P005150002022-10-25 1:16PM EDT515.00132.50111.00116.000.00-50150.00%
SPY241220P005200002022-10-14 1:44PM EDT520.00160.77120.00125.000.00-2512.53%
SPY241220P005250002023-03-15 1:48PM EDT525.00142.280.000.000.00-3360.00%
SPY241220P005300002022-11-18 4:50PM EDT530.00132.68140.66150.660.00-1126.01%
SPY241220P005350002022-11-15 1:11PM EDT535.00134.00146.00151.000.00-1123.52%
SPY241220P005400002022-12-19 10:41AM EDT540.00156.37146.00151.000.00-1020.30%
SPY241220P005450002022-09-09 10:06AM EDT545.00141.46177.00187.000.00-25039.10%
SPY241220P005500002022-11-23 12:17PM EDT550.00146.50165.00170.000.00-1027.40%
SPY241220P005550002022-07-21 2:08PM EDT555.00155.52131.50136.500.00-400.00%
SPY241220P005600002022-11-02 3:40PM EDT560.00180.00152.00157.000.00-100.00%
SPY241220P005650002022-09-20 12:00PM EDT565.00179.00192.50197.500.00-2035.95%
SPY241220P005700002022-07-13 3:54PM EDT570.00190.00141.50146.500.00-100.00%
SPY241220P005750002022-08-08 9:33AM EDT575.00157.25181.50186.500.00-1123.38%
SPY241220P005800002023-02-02 1:38PM EDT580.00163.56173.50178.500.00-110.00%
SPY241220P005850002022-06-23 10:53AM EDT585.00207.66187.72192.500.00-15020.21%
SPY241220P005900002022-09-01 11:07AM EDT590.00202.50228.85233.840.00-4044.15%
SPY241220P005950002022-12-01 11:00AM EDT595.00187.25209.50214.500.00-6030.71%
SPY241220P006000002023-02-10 1:03PM EDT600.00194.00212.50217.500.00-5129.73%
SPY241220P006050002022-06-09 3:54PM EDT605.00203.88213.52218.500.00-90027.13%
SPY241220P006100002022-06-28 2:56PM EDT610.00228.55200.70205.500.00-200.00%
SPY241220P006150002022-05-02 9:51AM EDT615.00204.05205.00210.000.00-6790.00%
SPY241220P006200002022-09-08 3:02PM EDT620.00222.75252.16262.160.00-2045.74%
SPY241220P006250002022-12-01 1:38PM EDT625.00218.48239.50244.500.00-1032.89%
SPY241220P006300002022-06-06 3:41PM EDT630.00222.46244.00248.960.00-180032.87%
SPY241220P006350002022-06-13 10:38AM EDT635.00258.86251.50256.400.00-12034.85%
SPY241220P006400002022-10-27 10:23AM EDT640.00256.00235.50240.500.00-100.00%
SPY241220P006450002022-02-16 2:52PM EDT645.00203.80198.50203.500.00-15360.00%
SPY241220P006500002023-01-06 3:01PM EDT650.00263.00235.50240.500.00-18010.00%
SPY241220P006550002022-02-15 11:35AM EDT655.00209.65218.00223.000.00--50.00%
SPY241220P006600002023-02-14 11:38AM EDT660.00247.90265.50271.660.00-1029.07%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.00274.500.00-2027.23%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-200.00%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--50.00%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-250.00%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-20026.20%
SPY241220P006950002022-03-15 11:37AM EDT695.00272.96251.00256.000.00--10.00%
SPY241220P007000002023-03-23 3:26PM EDT700.00309.730.000.000.00-8001100.00%
SPY241220P007050002022-05-18 10:13AM EDT705.00304.79339.77344.500.00-151850.31%
SPY241220P007100002022-06-21 9:39AM EDT710.00335.55313.25318.240.00-1028.16%
SPY241220P007150002022-08-16 10:15AM EDT715.00289.50318.51323.750.00-2429.03%
SPY241220P007200002022-12-22 4:24PM EDT720.00339.84322.00327.000.00-1226.96%