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
396.43 -0.06 (-0.02%)
Pre-market: 07:51AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117C001800002023-03-24 1:47PM EDT180.00220.550.000.000.00-2530.00%
SPY250117C001850002023-02-07 11:31AM EDT185.00231.00221.50226.000.00-122751.26%
SPY250117C001900002023-03-17 9:46AM EDT190.00213.500.000.000.00-2120.00%
SPY250117C001950002023-01-27 2:53PM EDT195.00217.00208.50213.500.00-1948.01%
SPY250117C002000002023-03-24 9:52AM EDT200.00197.150.000.000.00-111110.00%
SPY250117C002050002023-03-07 4:36PM EDT205.00204.700.000.000.00-10200.00%
SPY250117C002100002022-11-29 11:49AM EDT210.00199.20182.50187.500.00-181924.50%
SPY250117C002150002023-02-01 4:13PM EDT215.00206.08199.00204.000.00-1751.23%
SPY250117C002200002023-02-01 12:39PM EDT220.00194.01194.50199.500.00-1250.27%
SPY250117C002250002023-02-21 1:38PM EDT225.00189.00179.50184.000.00-1340.69%
SPY250117C002300002023-03-17 12:10PM EDT230.00173.230.000.000.00-2280.00%
SPY250117C002350002023-01-25 2:07PM EDT235.00179.00174.00179.000.00-13643.27%
SPY250117C002400002023-03-13 2:28PM EDT240.00162.250.000.000.00-150.00%
SPY250117C002450002023-03-14 9:32AM EDT245.00160.000.000.000.00-5130.00%
SPY250117C002500002023-03-20 12:06PM EDT250.00158.500.000.000.00-5830.00%
SPY250117C002550002023-01-04 3:33PM EDT255.00145.52170.50175.500.00-1651.55%
SPY250117C002600002023-03-06 1:06PM EDT260.00165.300.000.000.00-17670.00%
SPY250117C002650002023-03-06 1:09PM EDT265.00161.200.000.000.00-16170.00%
SPY250117C002700002023-03-03 3:56PM EDT270.00153.300.000.000.00-1430.00%
SPY250117C002750002023-03-06 1:09PM EDT275.00152.900.000.000.00-17230.00%
SPY250117C002800002023-03-22 3:10PM EDT280.00136.500.000.000.00-21170.00%
SPY250117C002850002023-02-15 4:18PM EDT285.00149.44125.00129.500.00-6731.80%
SPY250117C002900002023-01-04 2:47PM EDT290.00123.00141.50146.500.00-1745.83%
SPY250117C002950002023-03-14 10:11AM EDT295.00120.110.000.000.00-2350.00%
SPY250117C003000002023-03-27 12:57PM EDT300.00120.000.000.000.00-23320.00%
SPY250117C003050002023-01-20 4:04PM EDT305.00116.72126.00131.000.00-22541.47%
SPY250117C003100002023-03-16 1:42PM EDT310.00113.630.000.000.00-1140.00%
SPY250117C003150002023-03-06 1:22PM EDT315.00120.450.000.000.00-2120.00%
SPY250117C003200002023-01-24 1:25PM EDT320.00109.50109.50113.500.00-93136.10%
SPY250117C003250002023-03-15 9:33AM EDT325.0092.000.000.000.00-1330.00%
SPY250117C003300002023-03-09 2:00PM EDT330.00101.000.000.000.00-6220.00%
SPY250117C003350002023-03-03 3:54PM EDT335.00103.300.000.000.00-4170.00%
SPY250117C003400002023-03-24 3:13PM EDT340.0088.390.000.000.00-41780.00%
SPY250117C003450002023-03-14 2:08PM EDT345.0080.500.000.000.00-1150.00%
SPY250117C003500002023-03-23 10:06AM EDT350.0082.750.000.000.00-11170.00%
SPY250117C003550002023-03-16 2:23PM EDT355.0078.340.000.000.00-1350.00%
SPY250117C003600002023-03-27 11:16AM EDT360.0076.610.000.000.00-21520.00%
SPY250117C003650002023-03-24 2:32PM EDT365.0071.300.000.000.00-54740.00%
SPY250117C003700002023-03-23 10:54AM EDT370.0070.770.000.000.00-53110.00%
SPY250117C003750002023-03-23 12:37PM EDT375.0066.600.000.000.00-16070.00%
SPY250117C003800002023-03-27 12:43PM EDT380.0063.630.000.000.00-64750.00%
SPY250117C003850002023-03-22 12:30PM EDT385.0062.000.000.000.00-16150.00%
SPY250117C003900002023-03-27 2:44PM EDT390.0058.110.000.000.00-22350.00%
SPY250117C003950002023-03-24 2:50PM EDT395.0052.000.000.000.00-11260.00%
SPY250117C004000002023-03-27 11:05AM EDT400.0049.000.000.000.00-81,2380.20%
SPY250117C004050002023-03-23 3:00PM EDT405.0046.000.000.000.00-1900.39%
SPY250117C004100002023-03-27 1:33PM EDT410.0045.550.000.000.00-13110.78%
SPY250117C004150002023-03-20 10:00AM EDT415.0040.600.000.000.00-1770.78%
SPY250117C004200002023-03-24 9:30AM EDT420.0036.040.000.000.00-11270.78%
SPY250117C004250002023-03-23 2:30PM EDT425.0035.550.000.000.00-16020.78%
SPY250117C004300002023-03-24 3:22PM EDT430.0032.280.000.000.00-41561.56%
SPY250117C004350002023-03-23 11:54AM EDT435.0032.200.000.000.00-33571.56%
SPY250117C004400002023-03-27 10:43AM EDT440.0029.790.000.000.00-44791.56%
SPY250117C004450002023-03-27 12:32PM EDT445.0026.980.000.000.00-103131.56%
SPY250117C004500002023-03-24 1:47PM EDT450.0023.440.000.000.00-104281.56%
SPY250117C004550002023-03-27 12:39PM EDT455.0022.960.000.000.00-21811.56%
SPY250117C004600002023-03-27 3:43PM EDT460.0021.000.000.000.00-13623.13%
SPY250117C004650002023-03-23 10:08AM EDT465.0018.250.000.000.00-23243.13%
SPY250117C004700002023-03-21 3:45PM EDT470.0018.750.000.000.00-31553.13%
SPY250117C004750002023-03-22 3:25PM EDT475.0016.290.000.000.00-24123.13%
SPY250117C004800002023-03-27 12:20PM EDT480.0013.930.000.000.00-102823.13%
SPY250117C004850002023-03-22 3:23PM EDT485.0013.230.000.000.00-32403.13%
SPY250117C004900002023-03-23 1:54PM EDT490.0010.780.000.000.00-91513.13%
SPY250117C004950002023-03-24 3:37PM EDT495.0010.200.000.000.00-22023.13%
SPY250117C005000002023-03-27 10:35AM EDT500.008.000.000.000.00-13,1163.13%
SPY250117C005050002023-03-24 10:05AM EDT505.007.650.000.000.00-24973.13%
SPY250117C005100002023-03-23 12:44PM EDT510.007.490.000.000.00-28293.13%
SPY250117C005150002023-03-21 3:43PM EDT515.007.480.000.000.00-141,0453.13%
SPY250117C005200002023-03-27 11:36AM EDT520.006.200.000.000.00-45983.13%
SPY250117C005250002023-03-20 10:33AM EDT525.005.300.000.000.00-12603.13%
SPY250117C005300002023-03-20 12:34PM EDT530.005.150.000.000.00-1383.13%
SPY250117C005350002023-03-27 1:49PM EDT535.004.300.000.000.00-2413.13%
SPY250117C005400002023-03-24 3:54PM EDT540.003.830.000.000.00-1113.13%
SPY250117C005450002023-03-24 3:54PM EDT545.003.470.000.000.00-1166.25%
SPY250117C005500002023-03-27 1:47PM EDT550.003.150.000.000.00-211586.25%
SPY250117C005550002023-03-02 11:30AM EDT555.003.560.000.000.00-126.25%
SPY250117C005600002023-03-20 12:34PM EDT560.002.610.000.000.00-2146.25%
SPY250117C005650002023-03-14 10:47AM EDT565.002.750.000.000.00-296.25%
SPY250117C005700002023-03-06 12:05PM EDT570.005.000.000.000.00-276.25%
SPY250117C005750002023-03-03 2:44PM EDT575.002.950.000.000.00-2116.25%
SPY250117C005800002023-03-15 2:24PM EDT580.001.400.000.000.00-2466.25%
SPY250117C005850002022-12-22 11:06AM EDT585.003.500.055.000.00-5720.75%
SPY250117C005900002023-03-02 11:42AM EDT590.001.890.000.000.00-2496.25%
SPY250117C005950002022-11-25 1:26PM EDT595.006.802.005.500.00-22821.90%
SPY250117C006000002023-03-27 3:57PM EDT600.001.200.000.000.00-35896.25%
SPY250117C006050002023-03-17 10:07AM EDT605.001.110.000.000.00-2436.25%
SPY250117C006100002023-03-23 1:04PM EDT610.001.420.000.000.00-426.25%
SPY250117C006150002023-03-10 10:30AM EDT615.001.230.000.000.00-236.25%
SPY250117C006200002023-03-27 2:00PM EDT620.001.000.000.000.00-72186.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117P001800002023-03-21 1:28PM EDT180.002.550.000.000.00-46412.50%
SPY250117P001850002023-03-27 10:24AM EDT185.002.450.000.000.00-121412.50%
SPY250117P001900002023-03-17 3:25PM EDT190.003.450.000.000.00-11412.50%
SPY250117P001950002023-03-09 5:03PM EDT195.002.200.000.000.00-11512.50%
SPY250117P002000002023-03-17 3:45PM EDT200.003.900.000.000.00-119912.50%
SPY250117P002050002023-03-09 5:03PM EDT205.002.600.000.000.00-1812.50%
SPY250117P002100002023-03-24 1:25PM EDT210.004.000.000.000.00-190212.50%
SPY250117P002150002023-03-24 1:34PM EDT215.004.200.000.000.00-1136.25%
SPY250117P002200002023-03-24 1:28PM EDT220.004.500.000.000.00-22646.25%
SPY250117P002250002023-03-24 1:30PM EDT225.004.800.000.000.00-3136.25%
SPY250117P002300002023-03-22 12:43PM EDT230.004.850.000.000.00-1506.25%
SPY250117P002350002023-03-17 3:09PM EDT235.006.100.000.000.00-196.25%
SPY250117P002400002023-03-24 2:16PM EDT240.006.000.000.000.00-20416.25%
SPY250117P002450002023-03-24 11:10AM EDT245.006.800.000.000.00-3506.25%
SPY250117P002500002023-03-24 10:20AM EDT250.007.270.000.000.00-32396.25%
SPY250117P002550002023-03-24 10:46AM EDT255.007.600.000.000.00-2206.25%
SPY250117P002600002023-03-24 10:46AM EDT260.008.100.000.000.00-23186.25%
SPY250117P002650002023-03-21 12:42PM EDT265.007.900.000.000.00-2246.25%
SPY250117P002700002023-03-20 9:30AM EDT270.0010.000.000.000.00-5546.25%
SPY250117P002750002023-03-15 2:27PM EDT275.0010.080.000.000.00-101226.25%
SPY250117P002800002023-03-21 3:45PM EDT280.008.400.000.000.00-33346.25%
SPY250117P002850002023-03-24 1:51PM EDT285.0010.640.000.000.00-2366.25%
SPY250117P002900002023-03-24 11:10AM EDT290.0012.000.000.000.00-42196.25%
SPY250117P002950002023-03-24 1:42PM EDT295.0011.900.000.000.00-1223.13%
SPY250117P003000002023-03-27 9:55AM EDT300.0011.750.000.000.00-24973.13%
SPY250117P003050002023-03-23 3:55PM EDT305.0013.100.000.000.00-71733.13%
SPY250117P003100002023-03-15 3:52PM EDT310.0015.500.000.000.00-162083.13%
SPY250117P003150002023-03-21 11:23AM EDT315.0014.150.000.000.00-41003.13%
SPY250117P003200002023-03-23 2:27PM EDT320.0015.870.000.000.00-1752083.13%
SPY250117P003250002023-03-24 11:08AM EDT325.0018.000.000.000.00-61613.13%
SPY250117P003300002023-03-23 2:26PM EDT330.0017.810.000.000.00-194403.13%
SPY250117P003350002023-03-20 3:16PM EDT335.0019.600.000.000.00-1683.13%
SPY250117P003400002023-03-27 9:43AM EDT340.0019.150.000.000.00-11,1833.13%
SPY250117P003450002023-03-17 12:03PM EDT345.0022.550.000.000.00-4471.56%
SPY250117P003500002023-03-24 9:55AM EDT350.0023.500.000.000.00-11,2341.56%
SPY250117P003550002023-03-24 1:26PM EDT355.0024.200.000.000.00-13741.56%
SPY250117P003600002023-03-24 3:56PM EDT360.0025.000.000.000.00-24891.56%
SPY250117P003650002023-03-24 2:32PM EDT365.0026.500.000.000.00-55571.56%
SPY250117P003700002023-03-27 3:14PM EDT370.0026.000.000.000.00-31,2870.78%
SPY250117P003750002023-03-27 2:31PM EDT375.0027.630.000.000.00-23780.78%
SPY250117P003800002023-03-27 3:25PM EDT380.0029.900.000.000.00-11,5560.78%
SPY250117P003850002023-03-24 11:50AM EDT385.0033.930.000.000.00-22,2530.39%
SPY250117P003900002023-03-23 3:37PM EDT390.0035.500.000.000.00-21,4870.39%
SPY250117P003950002023-03-27 11:54AM EDT395.0034.660.000.000.00-126920.10%
SPY250117P004000002023-03-27 4:00PM EDT400.0036.840.000.000.00-22,1920.00%
SPY250117P004050002023-03-27 3:19PM EDT405.0037.540.000.000.00-259900.00%
SPY250117P004100002023-03-27 3:53PM EDT410.0040.430.000.000.00-481,5910.00%
SPY250117P004150002023-03-27 1:40PM EDT415.0042.180.000.000.00-45850.00%
SPY250117P004200002023-03-24 2:14PM EDT420.0046.780.000.000.00-33130.00%
SPY250117P004250002023-03-23 2:15PM EDT425.0048.570.000.000.00-24600.00%
SPY250117P004300002023-03-27 3:06PM EDT430.0046.430.000.000.00-11930.00%
SPY250117P004350002023-03-10 2:53PM EDT435.0060.000.000.000.00-413370.00%
SPY250117P004400002023-03-23 3:27PM EDT440.0058.270.000.000.00-11240.00%
SPY250117P004450002023-03-06 1:40PM EDT445.0050.220.000.000.00-10320.00%
SPY250117P004500002023-03-27 10:56AM EDT450.0060.630.000.000.00-29010.00%
SPY250117P004550002023-03-07 2:25PM EDT455.0061.280.000.000.00-3270.00%
SPY250117P004600002023-03-22 9:41AM EDT460.0066.750.000.000.00-21560.00%
SPY250117P004650002023-03-06 12:29PM EDT465.0063.600.000.000.00-13260.00%
SPY250117P004700002023-03-24 10:04AM EDT470.0079.750.000.000.00-2170.00%
SPY250117P004750002023-03-16 10:53AM EDT475.0085.650.000.000.00-21300.00%
SPY250117P004800002023-03-24 2:32PM EDT480.0086.000.000.000.00-370.00%
SPY250117P004850002023-02-02 3:54PM EDT485.0072.6579.0084.000.00-1100.00%
SPY250117P004900002023-02-06 11:04AM EDT490.0079.9490.0095.000.00-21110.15%
SPY250117P004950002023-01-31 4:58PM EDT495.0088.6495.00100.000.00-3310.52%
SPY250117P005000002023-03-15 10:18AM EDT500.00116.000.000.000.00-1640.00%
SPY250117P005050002022-12-06 3:58PM EDT505.00114.16123.00128.000.00-4124.38%
SPY250117P005100002022-10-17 9:42AM EDT510.00140.50118.00123.000.00-1118.82%
SPY250117P005150002023-03-23 10:46AM EDT515.00118.000.000.000.00-230.00%
SPY250117P005200002023-01-27 10:36AM EDT520.00115.41121.50126.500.00-1014.23%
SPY250117P005250002022-10-13 3:53PM EDT525.00160.50125.00129.500.00--111.72%
SPY250117P005300002022-12-01 11:56AM EDT530.00124.50144.50149.500.00-200024.76%
SPY250117P005400002022-12-01 11:56AM EDT540.00134.50154.50159.500.00-200025.65%
SPY250117P005500002023-02-03 11:31AM EDT550.00135.00143.50148.500.00-200.00%
SPY250117P005600002022-10-31 10:48AM EDT560.00173.73162.00167.500.00--018.15%
SPY250117P005700002023-03-16 3:42PM EDT570.00175.270.000.000.00-310.00%
SPY250117P005750002023-03-16 10:53AM EDT575.00185.490.000.000.00--00.00%
SPY250117P005800002022-09-23 9:30AM EDT580.00209.19203.00208.000.00-1033.98%
SPY250117P005900002022-09-13 12:37PM EDT590.00193.26223.49233.240.00-2042.91%
SPY250117P006000002023-02-02 12:53PM EDT600.00183.64193.50198.500.00-320.00%
SPY250117P006200002023-02-13 1:45PM EDT620.00207.50230.00235.000.00--028.70%