Singapore markets open in 4 hours 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.66+10.45 (+2.10%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117C001800002024-01-08 4:03PM EST180.00298.98320.03323.420.00-2690.00%
SPY250117C001850002023-12-28 12:14PM EST185.00297.10305.28308.280.00-1290.00%
SPY250117C001900002024-01-10 9:44AM EST190.00290.000.000.000.00-5160.00%
SPY250117C001950002023-01-27 1:53PM EST195.00217.00208.50213.500.00-190.00%
SPY250117C002000002024-02-15 3:21PM EST200.00306.00311.03313.590.00-110662.51%
SPY250117C002050002023-09-11 1:28PM EST205.00251.09238.38242.230.00-1200.00%
SPY250117C002100002024-01-11 9:30AM EST210.00273.88295.01297.770.00-22433.59%
SPY250117C002150002024-02-07 2:52PM EST215.00289.65297.05299.420.00-3760.59%
SPY250117C002200002023-12-05 10:54AM EST220.00243.71253.80257.660.00-130.00%
SPY250117C002250002024-01-19 11:08AM EST225.00260.00278.61281.410.00-130.00%
SPY250117C002300002024-02-14 9:40AM EST230.00272.33282.89285.150.00-22658.20%
SPY250117C002350002024-01-18 3:02PM EST235.00247.92269.16271.890.00-35430.00%
SPY250117C002400002024-01-19 10:45AM EST240.00246.58264.44267.130.00-150.00%
SPY250117C002450002023-10-19 8:30AM EST245.00197.86212.99216.870.00-52060.00%
SPY250117C002500002024-02-16 1:36PM EST250.00259.28263.96266.250.00-424155.03%
SPY250117C002550002024-02-21 4:01PM EST255.00249.81258.94261.320.00-1653.77%
SPY250117C002600002024-02-05 1:01PM EST260.00241.00254.22256.450.00-37752.87%
SPY250117C002650002024-01-18 1:13PM EST265.00216.40240.86243.390.00-21832.37%
SPY250117C002700002024-01-23 11:46AM EST270.00222.85244.65246.980.00-14551.19%
SPY250117C002750002023-09-13 2:09PM EST275.00185.00169.19173.070.00-1200.00%
SPY250117C002800002024-02-14 9:46AM EST280.00226.00235.65237.680.00-15250.11%
SPY250117C002850002024-01-18 3:19PM EST285.00202.24222.06224.450.00-11133.83%
SPY250117C002900002024-02-02 12:46PM EST290.00212.18226.24228.120.00-21649.82%
SPY250117C002950002024-02-12 10:23AM EST295.00215.98221.54223.490.00-23349.12%
SPY250117C003000002024-02-22 10:28AM EST300.00214.79216.85218.67+9.53+4.64%149148.16%
SPY250117C003050002024-02-22 12:43PM EST305.00211.25212.16213.84+30.86+17.11%32847.19%
SPY250117C003100002024-02-21 12:13PM EST310.00196.00207.48209.340.00-12746.65%
SPY250117C003150002023-12-28 11:36AM EST315.00174.89183.05185.090.00-5370.00%
SPY250117C003200002024-01-22 2:46PM EST320.00175.91187.07189.680.00-114028.52%
SPY250117C003250002024-02-20 2:22PM EST325.00182.62193.17195.030.00-18944.00%
SPY250117C003300002024-02-16 2:07PM EST330.00184.74188.49190.310.00-911243.18%
SPY250117C003350002024-02-15 1:24PM EST335.00179.00183.86185.660.00-14342.44%
SPY250117C003400002024-02-16 10:39AM EST340.00173.36179.22180.990.00-1022341.67%
SPY250117C003450002024-02-21 2:21PM EST345.00163.42174.58176.270.00-13740.85%
SPY250117C003500002024-02-22 1:42PM EST350.00170.35170.25171.89+9.10+5.64%11,24740.38%
SPY250117C003550002024-01-19 11:41AM EST355.00138.36157.01158.940.00-12930.25%
SPY250117C003600002024-02-22 2:14PM EST360.00161.70160.74161.90+10.50+6.94%495338.19%
SPY250117C003650002024-02-22 12:14PM EST365.00157.00156.15157.92+12.10+8.35%21,17438.07%
SPY250117C003700002024-02-22 2:57PM EST370.00151.95151.58153.32+6.55+4.50%3031337.35%
SPY250117C003750002024-02-07 10:27AM EST375.00138.27147.29148.630.00-23639636.54%
SPY250117C003800002024-02-22 2:57PM EST380.00142.85142.75144.25+8.53+6.35%6075436.00%
SPY250117C003850002024-02-21 2:21PM EST385.00127.06137.95139.450.00-149835.09%
SPY250117C003900002024-02-22 2:57PM EST390.00133.77133.54135.07+5.74+4.48%3143834.52%
SPY250117C003950002024-02-20 2:16PM EST395.00118.40129.03130.550.00-129233.83%
SPY250117C004000002024-02-22 1:06PM EST400.00124.00124.51125.93+9.70+8.49%91,75233.05%
SPY250117C004050002024-02-21 3:57PM EST405.00111.19120.14121.460.00-11,13832.39%
SPY250117C004100002024-02-22 1:29PM EST410.00115.60115.72117.18+5.10+4.62%11,26531.85%
SPY250117C004150002024-02-20 3:29PM EST415.00102.00111.33112.750.00-21,57931.18%
SPY250117C004200002024-02-22 1:09PM EST420.00106.45106.97108.32+9.94+10.30%282,70530.50%
SPY250117C004250002024-02-22 9:45AM EST425.00100.00102.63104.00+7.95+8.64%22,47829.89%
SPY250117C004300002024-02-22 12:37PM EST430.0097.3998.3399.49+8.86+10.01%111,63029.13%
SPY250117C004350002024-02-15 2:44PM EST435.0089.5594.0795.190.00-31,33628.50%
SPY250117C004400002024-02-22 12:16PM EST440.0088.3389.6990.93+7.91+9.84%62,86727.88%
SPY250117C004450002024-02-22 1:28PM EST445.0085.2985.8486.87+9.01+11.81%151,45927.37%
SPY250117C004500002024-02-22 12:49PM EST450.0081.5781.4182.70+9.34+12.93%182,41726.76%
SPY250117C004550002024-02-22 3:10PM EST455.0078.0077.3178.41+10.30+15.21%112,39726.06%
SPY250117C004600002024-02-22 3:10PM EST460.0073.6073.3574.47+9.10+14.11%101,93025.55%
SPY250117C004650002024-02-22 3:01PM EST465.0069.5069.3570.45+9.02+14.91%31,82924.96%
SPY250117C004700002024-02-22 3:10PM EST470.0066.0065.3266.33+9.53+16.88%387,01824.29%
SPY250117C004750002024-02-22 12:24PM EST475.0062.7661.5362.53+9.85+18.62%125,34823.78%
SPY250117C004800002024-02-22 2:11PM EST480.0058.0957.5758.66+9.03+18.41%2028,69623.19%
SPY250117C004850002024-02-22 12:50PM EST485.0054.6453.7654.97+9.96+22.29%74,97222.67%
SPY250117C004900002024-02-22 3:30PM EST490.0050.7250.1851.21+9.46+22.93%977,85122.08%
SPY250117C004950002024-02-22 2:32PM EST495.0047.4346.7447.60+9.84+26.18%903,50021.53%
SPY250117C005000002024-02-22 3:21PM EST500.0043.6743.2644.02+7.34+20.20%16212,80820.96%
SPY250117C005050002024-02-22 2:14PM EST505.0040.3939.8840.61+8.09+25.05%1113,55820.43%
SPY250117C005100002024-02-22 3:29PM EST510.0037.1036.8237.23+8.45+29.49%669,56419.88%
SPY250117C005150002024-02-22 1:27PM EST515.0033.1233.5734.16+7.31+28.32%214,71519.43%
SPY250117C005200002024-02-22 2:56PM EST520.0030.6030.5030.98+6.96+29.44%4011,32018.88%
SPY250117C005250002024-02-22 1:38PM EST525.0027.4527.7428.02+5.75+26.50%910,06118.38%
SPY250117C005300002024-02-22 2:55PM EST530.0025.1225.0025.20+5.88+30.56%675,12217.90%
SPY250117C005350002024-02-22 12:05PM EST535.0021.2022.4222.64+5.23+32.75%31,08517.49%
SPY250117C005400002024-02-22 1:26PM EST540.0019.4219.9120.10+5.47+39.21%134,05117.02%
SPY250117C005450002024-02-22 2:23PM EST545.0018.0017.6717.86+5.10+39.53%321,47016.64%
SPY250117C005500002024-02-22 3:16PM EST550.0015.6015.4815.68+4.25+37.44%19611,74416.23%
SPY250117C005550002024-02-22 2:27PM EST555.0014.1113.6113.81+4.70+49.95%1121,79115.91%
SPY250117C005600002024-02-22 3:01PM EST560.0011.8011.8512.01+3.58+43.55%1032,46515.55%
SPY250117C005650002024-02-22 3:26PM EST565.0010.4710.3510.47+3.49+50.00%1133515.28%
SPY250117C005700002024-02-22 3:26PM EST570.009.068.889.03+3.48+62.37%682,25114.98%
SPY250117C005750002024-02-22 2:40PM EST575.007.757.647.79+2.67+52.56%1181,62614.74%
SPY250117C005800002024-02-22 3:31PM EST580.006.566.536.68+2.48+60.78%1811,54114.51%
SPY250117C005850002024-02-22 3:03PM EST585.005.585.595.75+1.80+47.62%91,41114.33%
SPY250117C005900002024-02-22 2:08PM EST590.004.824.734.85+1.97+69.12%4869414.10%
SPY250117C005950002024-02-22 3:22PM EST595.004.094.034.14+0.84+25.85%5326213.95%
SPY250117C006000002024-02-22 3:22PM EST600.003.433.393.50+1.37+66.50%2233,36713.79%
SPY250117C006050002024-02-22 2:53PM EST605.002.862.852.97+1.02+55.43%2420613.67%
SPY250117C006100002024-02-22 3:26PM EST610.002.452.382.49+1.08+78.83%2532713.54%
SPY250117C006150002024-02-22 2:24PM EST615.002.102.012.10+0.83+65.35%420813.44%
SPY250117C006200002024-02-22 12:50PM EST620.001.551.671.75+0.48+44.86%1178313.32%
SPY250117C006250002024-02-22 3:14PM EST625.001.471.421.49+0.57+63.33%26113.28%
SPY250117C006300002024-02-22 2:26PM EST630.001.251.211.28+0.46+58.23%1214413.27%
SPY250117C006350002024-02-21 3:20PM EST635.000.601.011.070.00-247913.20%
SPY250117C006400002024-02-22 1:59PM EST640.000.860.850.91+0.33+62.26%15742213.18%
SPY250117C006450002024-02-22 12:57PM EST645.000.690.730.79+0.09+15.00%13113.21%
SPY250117C006500002024-02-22 2:26PM EST650.000.660.620.67+0.26+65.00%6144613.20%
SPY250117C006550002024-02-22 3:19PM EST655.000.570.540.59+0.19+50.00%11713.26%
SPY250117C006600002024-02-22 2:23PM EST660.000.480.460.51+0.16+50.00%11513.29%
SPY250117C006650002024-02-22 11:42AM EST665.000.400.400.45+0.11+37.93%108413.36%
SPY250117C006700002024-02-15 3:28PM EST670.000.260.340.390.00-118013.39%
SPY250117C006750002024-02-22 11:31AM EST675.000.280.320.35+0.08+40.00%114913.49%
SPY250117C006800002024-02-22 2:03PM EST680.000.270.260.30+0.05+22.73%2252813.50%
SPY250117C006850002024-02-22 2:44PM EST685.000.240.220.25+0.04+20.00%19640813.48%
SPY250117C006900002024-02-21 2:31PM EST690.000.130.190.230.00-22113.61%
SPY250117C006950002024-02-22 9:55AM EST695.000.170.160.21+0.05+41.67%55313.73%
SPY250117C007000002024-02-22 2:26PM EST700.000.150.140.18+0.04+36.36%763,25413.75%
SPY250117C007050002024-02-22 1:35PM EST705.000.130.110.16+0.03+30.00%3529113.82%
SPY250117C007100002024-02-13 1:11PM EST710.000.100.100.150.00--113.97%
SPY250117C007150002024-02-22 11:27AM EST715.000.100.080.13+0.01+11.11%2714.00%
SPY250117C007200002024-02-22 10:18AM EST720.000.100.070.12+0.10-11514.14%
SPY250117C007250002024-02-13 12:51PM EST725.000.070.060.110.00--114.23%
SPY250117C007350002024-02-21 9:32AM EST735.000.070.040.090.00-4714.41%
SPY250117C007400002024-02-22 1:23PM EST740.000.080.050.090.00-14614.65%
SPY250117C007450002024-02-22 2:27PM EST745.000.050.050.080.00-49814.70%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117P001800002024-02-22 2:25PM EST180.000.400.370.40-0.04-9.09%554,07246.14%
SPY250117P001850002024-02-16 1:04PM EST185.000.440.390.430.00-13,25145.41%
SPY250117P001900002024-02-22 10:31AM EST190.000.410.420.45-0.06-12.77%11,74544.53%
SPY250117P001950002024-02-21 3:51PM EST195.000.500.450.480.00-152943.80%
SPY250117P002000002024-02-22 2:33PM EST200.000.480.470.51-0.10-17.24%136,40843.05%
SPY250117P002050002024-02-05 10:54AM EST205.000.590.500.540.00-231742.31%
SPY250117P002100002024-02-22 2:33PM EST210.000.550.540.55-0.09-14.06%418,11641.36%
SPY250117P002150002024-02-20 10:27AM EST215.000.650.570.610.00-16,83740.92%
SPY250117P002200002024-02-21 3:21PM EST220.000.700.600.640.00-106,44840.16%
SPY250117P002250002024-02-22 9:30AM EST225.000.680.640.68-0.04-5.56%132839.50%
SPY250117P002300002024-02-21 1:48PM EST230.000.790.680.720.00-12,18338.84%
SPY250117P002350002024-02-16 4:11PM EST235.000.850.720.760.00-11,54038.17%
SPY250117P002400002024-02-20 11:36AM EST240.000.890.760.800.00-318437.50%
SPY250117P002450002024-02-05 10:42AM EST245.000.820.810.84-0.17-17.17%214136.83%
SPY250117P002500002024-02-22 11:04AM EST250.000.870.870.89-0.13-13.00%2001,82936.21%
SPY250117P002550002024-02-21 3:57PM EST255.001.000.900.940.00-57435.60%
SPY250117P002600002024-02-22 1:25PM EST260.000.950.951.00-0.16-14.41%279535.02%
SPY250117P002650002024-02-20 12:16PM EST265.001.211.011.050.00-132534.39%
SPY250117P002700002024-02-16 10:40AM EST270.001.211.091.110.00-145033.81%
SPY250117P002750002024-02-21 12:01PM EST275.001.321.131.170.00-137733.22%
SPY250117P002800002024-02-21 11:45AM EST280.001.401.191.240.00-193332.66%
SPY250117P002850002024-02-22 1:46PM EST285.001.271.261.31-0.39-23.49%1333132.09%
SPY250117P002900002024-02-22 9:30AM EST290.001.331.331.38-0.25-15.82%11,85831.53%
SPY250117P002950002024-02-21 2:43PM EST295.001.671.411.460.00-253030.98%
SPY250117P003000002024-02-22 1:43PM EST300.001.481.491.54-0.27-15.43%341,67130.43%
SPY250117P003050002024-02-22 1:12PM EST305.001.591.581.63-0.29-15.43%661129.90%
SPY250117P003100002024-02-22 11:34AM EST310.001.701.671.72-0.36-17.48%281229.36%
SPY250117P003150002024-02-22 2:29PM EST315.001.801.771.82-0.28-13.46%526628.85%
SPY250117P003200002024-02-22 9:30AM EST320.001.921.871.92-0.36-15.79%37,79028.32%
SPY250117P003250002024-02-22 9:30AM EST325.002.051.982.03-0.31-13.14%12,99627.81%
SPY250117P003300002024-02-22 1:17PM EST330.002.122.102.15-0.38-15.20%2012,82527.31%
SPY250117P003350002024-02-22 2:28PM EST335.002.252.222.27-0.32-12.45%623726.80%
SPY250117P003400002024-02-22 11:48AM EST340.002.362.362.41-0.45-16.01%51,61626.33%
SPY250117P003450002024-02-22 2:01PM EST345.002.532.502.55-0.46-15.38%563725.83%
SPY250117P003500002024-02-22 3:09PM EST350.002.662.662.70-0.52-16.35%3345,56325.35%
SPY250117P003550002024-02-22 3:28PM EST355.002.822.802.86-0.55-16.32%101,14624.87%
SPY250117P003600002024-02-22 1:55PM EST360.002.992.973.00-0.57-16.01%186,10624.34%
SPY250117P003650002024-02-22 3:12PM EST365.003.193.163.21-0.60-15.83%132,98423.92%
SPY250117P003700002024-02-22 12:06PM EST370.003.423.353.40-0.59-14.71%27,33223.44%
SPY250117P003750002024-02-22 12:00PM EST375.003.653.573.62-0.60-14.12%1399,56523.00%
SPY250117P003800002024-02-22 2:52PM EST380.003.863.783.81-0.76-16.45%3416,19522.49%
SPY250117P003850002024-02-22 12:06PM EST385.004.124.034.10-0.74-15.23%1310,18022.11%
SPY250117P003900002024-02-22 1:57PM EST390.004.324.304.38-0.94-17.87%207,35221.69%
SPY250117P003950002024-02-22 3:22PM EST395.004.594.574.67-0.77-14.37%9510,85821.26%
SPY250117P004000002024-02-22 3:18PM EST400.004.914.874.95-0.73-12.94%10714,67320.80%
SPY250117P004050002024-02-22 1:12PM EST405.005.295.195.27-1.08-16.95%592,70320.36%
SPY250117P004100002024-02-22 1:13PM EST410.005.625.545.63-1.10-16.37%58,98919.94%
SPY250117P004150002024-02-22 3:22PM EST415.005.935.916.01-1.32-18.21%603,48819.51%
SPY250117P004200002024-02-22 2:51PM EST420.006.426.316.41-1.40-17.90%5310,45119.08%
SPY250117P004250002024-02-22 3:18PM EST425.006.786.766.87-1.12-14.18%347,60518.68%
SPY250117P004300002024-02-22 3:12PM EST430.007.307.227.32-1.70-18.89%13213,60118.24%
SPY250117P004350002024-02-22 3:22PM EST435.007.767.747.86-1.63-17.36%277,68717.84%
SPY250117P004400002024-02-22 3:02PM EST440.008.348.298.40-1.71-17.01%1576,83717.41%
SPY250117P004450002024-02-22 12:33PM EST445.009.068.868.97-2.07-18.60%107,86616.98%
SPY250117P004500002024-02-22 2:00PM EST450.009.609.509.62-2.23-18.85%1359,96116.56%
SPY250117P004550002024-02-22 3:13PM EST455.0010.3010.1910.31-2.52-19.66%168,55416.14%
SPY250117P004600002024-02-22 3:05PM EST460.0011.0510.9511.08-2.04-15.58%478,54015.74%
SPY250117P004650002024-02-22 1:26PM EST465.0011.9011.7511.86-2.74-18.72%1216,71315.30%
SPY250117P004700002024-02-22 1:33PM EST470.0012.7712.6412.82-3.03-19.18%26714,84114.93%
SPY250117P004750002024-02-22 1:25PM EST475.0013.7813.5813.70-2.92-17.49%157,00114.46%
SPY250117P004800002024-02-22 2:27PM EST480.0014.5314.6314.74-3.41-19.01%495,33314.04%
SPY250117P004850002024-02-22 3:07PM EST485.0015.8015.7415.89-3.64-18.72%535,03913.62%
SPY250117P004900002024-02-22 3:06PM EST490.0017.0016.9117.07-3.50-17.07%18322,27713.16%
SPY250117P004950002024-02-22 3:25PM EST495.0018.2018.2818.43-4.85-21.04%293,11412.74%
SPY250117P005000002024-02-22 3:10PM EST500.0019.8519.6719.82-3.83-16.17%4686,29912.27%
SPY250117P005050002024-02-22 3:22PM EST505.0021.2721.2821.45-4.44-17.27%3372,84911.85%
SPY250117P005100002024-02-22 2:28PM EST510.0022.9823.0623.20-4.24-15.58%793,05211.40%
SPY250117P005150002024-02-22 2:51PM EST515.0025.0424.8024.98-5.11-16.95%5131910.88%
SPY250117P005200002024-02-22 3:15PM EST520.0027.0827.0127.19-5.09-15.82%603,60610.49%
SPY250117P005250002024-02-22 2:31PM EST525.0029.1329.0829.40-6.72-18.74%2806109.97%
SPY250117P005300002024-02-22 1:37PM EST530.0032.0631.4932.00-6.83-17.56%101089.54%
SPY250117P005350002024-02-22 1:31PM EST535.0035.0534.2435.01-7.61-17.84%81029.20%
SPY250117P005400002024-02-22 1:53PM EST540.0038.0037.4237.96-8.53-18.33%588.65%
SPY250117P005450002024-02-13 1:45PM EST545.0051.7040.6241.480.00-5128.29%
SPY250117P005500002024-02-22 3:04PM EST550.0044.7043.9844.93-9.30-17.22%6387.64%
SPY250117P005550002024-02-22 10:57AM EST555.0051.0548.2849.37-9.95-16.31%1117.66%
SPY250117P005600002024-02-22 10:57AM EST560.0055.5052.3153.42-9.50-14.62%107.03%
SPY250117P005650002024-02-12 12:23PM EST565.0062.4057.0658.280.00-6007.29%
SPY250117P005700002024-02-22 2:23PM EST570.0062.0061.9863.20-12.39-16.66%117.61%
SPY250117P005750002024-02-14 3:40PM EST575.0076.8666.9068.210.00-108.07%
SPY250117P005800002022-09-23 8:30AM EST580.00209.19203.00208.000.00-1083.00%
SPY250117P005850002024-01-22 12:07PM EST585.00101.4589.0090.330.00--019.57%
SPY250117P005900002024-02-21 2:01PM EST590.0095.0081.8183.130.00-209.20%
SPY250117P006000002024-02-22 11:18AM EST600.0094.4091.8493.27-9.72-9.34%1210.30%
SPY250117P006050002024-02-21 3:37PM EST605.00109.1596.6698.160.00-1010.47%
SPY250117P006100002024-02-16 1:18PM EST610.00108.76101.67103.170.00-10010.89%
SPY250117P006200002024-01-18 10:54AM EST620.00145.22120.12121.830.00-1021.17%
SPY250117P006250002024-02-06 2:34PM EST625.00132.13116.57117.820.00-1011.05%
SPY250117P006300002024-02-05 10:45AM EST630.00139.67121.56123.070.00--012.14%
SPY250117P006450002024-02-06 2:19PM EST645.00152.53136.70138.360.00--013.95%
SPY250117P006500002024-02-06 11:51AM EST650.00157.48141.69143.390.00--014.38%
SPY250117P006550002023-07-14 2:44PM EST655.00205.80206.50211.500.00--055.93%
SPY250117P006650002024-02-06 2:22PM EST665.00172.09156.49158.240.00--015.05%
SPY250117P006750002023-11-28 9:47AM EST675.00221.10195.73199.430.00--041.85%
SPY250117P006850002024-01-31 10:16AM EST685.00197.52176.51178.140.00-2016.08%
SPY250117P006900002024-01-23 3:51PM EST690.00205.20181.16182.930.00-1015.71%
SPY250117P007000002024-01-16 10:03AM EST700.00225.21199.36201.110.00-4028.05%
SPY250117P007450002024-02-13 10:03AM EST745.00250.61236.07238.150.00--019.74%