Singapore markets open in 5 hours 54 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.48-1.04 (-0.24%)
At close: 04:00PM EDT
427.45 -0.03 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117C001800002023-09-28 12:43PM EDT180.00257.72252.00257.000.00-16556.14%
SPY250117C001850002023-06-13 12:21PM EDT185.00258.05267.50272.500.00-12885.32%
SPY250117C001900002023-09-14 12:54PM EDT190.00264.50242.50247.500.00-21654.06%
SPY250117C001950002023-01-27 2:53PM EDT195.00217.00208.50213.500.00-190.00%
SPY250117C002000002023-09-29 3:22PM EDT200.00236.25233.50238.50-2.05-0.86%111352.90%
SPY250117C002050002023-09-11 2:28PM EDT205.00251.09229.00234.000.00-12052.29%
SPY250117C002100002023-05-31 9:43AM EDT210.00217.55239.50244.500.00-103071.40%
SPY250117C002150002023-02-01 4:13PM EDT215.00206.08199.00204.000.00-170.00%
SPY250117C002200002023-02-01 12:39PM EDT220.00194.01194.50199.500.00-120.00%
SPY250117C002250002023-02-21 1:38PM EDT225.00189.00179.50184.000.00-130.00%
SPY250117C002300002023-08-08 10:41AM EDT230.00226.70221.50225.500.00-92465.88%
SPY250117C002350002023-08-16 11:19AM EDT235.00219.36219.50223.500.00-13667.24%
SPY250117C002400002023-04-26 1:54PM EDT240.00177.00190.54195.000.00-1440.70%
SPY250117C002450002023-09-26 9:40AM EDT245.00197.34192.50197.500.00-221149.20%
SPY250117C002500002023-09-27 12:02PM EDT250.00187.87188.00193.000.00-124948.40%
SPY250117C002550002023-06-09 3:51PM EDT255.00187.50195.50200.500.00-1557.23%
SPY250117C002600002023-03-06 1:06PM EDT260.00165.30160.50164.500.00-17670.00%
SPY250117C002650002023-09-25 2:57PM EDT265.00179.57174.50179.500.00-81745.98%
SPY250117C002700002023-09-27 1:28PM EDT270.00168.29170.00175.000.00-24145.17%
SPY250117C002750002023-09-13 3:09PM EDT275.00185.00165.50170.500.00-12044.36%
SPY250117C002800002023-09-25 2:59PM EDT280.00166.93161.00166.000.00-1044843.54%
SPY250117C002850002023-02-15 4:18PM EDT285.00149.44125.00129.500.00-670.00%
SPY250117C002900002023-06-14 10:58AM EDT290.00163.43174.00179.500.00-1758.18%
SPY250117C002950002023-09-01 11:08AM EDT295.00171.82148.00153.000.00-52841.52%
SPY250117C003000002023-09-29 10:11AM EDT300.00149.62143.50148.50+6.06+4.22%233340.69%
SPY250117C003050002023-09-18 10:11AM EDT305.00155.50139.00144.000.00-22839.86%
SPY250117C003100002023-09-05 9:32AM EDT310.00160.56135.00140.000.00-51939.42%
SPY250117C003150002023-09-27 12:57PM EDT315.00130.87130.50135.500.00-152738.57%
SPY250117C003200002023-09-28 3:03PM EDT320.00129.33126.50131.000.00-2023537.72%
SPY250117C003250002023-08-24 10:13AM EDT325.00139.96125.00130.000.00-13139.44%
SPY250117C003300002023-08-08 11:30AM EDT330.00139.05133.50138.000.00-14547.21%
SPY250117C003350002023-09-13 10:57AM EDT335.00132.60113.50118.500.00-11735.86%
SPY250117C003400002023-09-22 4:04PM EDT340.00114.71109.50114.500.00-17435.33%
SPY250117C003450002023-09-15 3:55PM EDT345.00123.30105.50110.500.00-23734.78%
SPY250117C003500002023-09-29 1:14PM EDT350.00103.50101.50106.00+2.49+2.47%110533.87%
SPY250117C003550002023-09-26 1:42PM EDT355.0099.5097.50102.000.00-22433.29%
SPY250117C003600002023-09-29 3:52PM EDT360.0096.6094.3797.20-0.40-0.41%743132.19%
SPY250117C003650002023-09-29 3:55PM EDT365.0092.0091.0094.50-1.00-1.08%970432.39%
SPY250117C003700002023-09-27 2:16PM EDT370.0085.3485.5090.500.00-229831.75%
SPY250117C003750002023-09-29 12:08PM EDT375.0084.0281.5086.50-0.33-0.39%155631.09%
SPY250117C003800002023-09-22 4:05PM EDT380.0082.9178.0082.500.00-141530.41%
SPY250117C003850002023-09-28 2:36PM EDT385.0077.0074.0079.000.00-150230.00%
SPY250117C003900002023-09-29 11:46AM EDT390.0073.9070.5075.50+1.27+1.75%229229.57%
SPY250117C003950002023-09-29 11:54AM EDT395.0070.3666.5071.50-0.64-0.90%217928.82%
SPY250117C004000002023-09-29 1:16PM EDT400.0064.9363.0068.00-1.67-2.51%61,47428.34%
SPY250117C004050002023-09-29 3:51PM EDT405.0062.7059.5063.50+0.20+0.32%1118427.28%
SPY250117C004100002023-09-29 1:03PM EDT410.0058.5856.0061.00-2.32-3.81%738027.28%
SPY250117C004150002023-09-29 2:58PM EDT415.0055.7953.0057.50+0.94+1.71%31254926.70%
SPY250117C004200002023-09-29 2:12PM EDT420.0051.3949.5054.50-1.77-3.33%41929126.36%
SPY250117C004250002023-09-29 2:11PM EDT425.0049.0046.0051.00-2.73-5.28%28661825.73%
SPY250117C004300002023-09-29 3:55PM EDT430.0045.3143.0048.00-1.30-2.79%79150425.32%
SPY250117C004350002023-09-29 3:47PM EDT435.0042.4840.0045.00-2.70-5.98%40457924.87%
SPY250117C004400002023-09-29 3:26PM EDT440.0039.4037.0042.00-1.20-2.96%5771,43524.39%
SPY250117C004450002023-09-29 1:05PM EDT445.0036.3934.9638.80-1.11-2.96%9781,23923.76%
SPY250117C004500002023-09-29 4:04PM EDT450.0034.7031.0036.00-0.51-1.45%2577923.30%
SPY250117C004550002023-09-29 2:23PM EDT455.0030.4928.5033.50-1.14-3.60%37278522.95%
SPY250117C004600002023-09-29 3:55PM EDT460.0028.1326.3630.50-1.28-4.35%13292022.29%
SPY250117C004650002023-09-29 2:24PM EDT465.0025.3823.0028.00-1.43-5.33%3272621.85%
SPY250117C004700002023-09-29 2:50PM EDT470.0023.1621.0025.50-0.96-3.98%1671,01621.36%
SPY250117C004750002023-09-29 1:25PM EDT475.0020.9518.5023.50+0.85+4.23%1081,86521.08%
SPY250117C004800002023-09-29 3:45PM EDT480.0018.4116.5020.75-0.59-3.11%3273,49520.34%
SPY250117C004850002023-09-29 3:26PM EDT485.0017.0014.5019.50-0.45-2.58%2041,74120.37%
SPY250117C004900002023-09-29 1:12PM EDT490.0015.1313.5017.50+0.85+5.95%91,52719.93%
SPY250117C004950002023-09-29 3:46PM EDT495.0013.2211.0016.00-0.81-5.77%54652219.73%
SPY250117C005000002023-09-29 3:27PM EDT500.0010.069.5013.30-2.19-17.88%433,79218.73%
SPY250117C005050002023-09-29 1:16PM EDT505.0010.308.0012.21+0.37+3.73%698918.65%
SPY250117C005100002023-09-29 3:49PM EDT510.009.007.0011.50-0.32-3.43%112,10918.78%
SPY250117C005150002023-09-29 1:05PM EDT515.007.825.5010.50-0.42-5.10%42,62618.68%
SPY250117C005200002023-09-29 3:04PM EDT520.006.654.507.00-0.09-1.34%53,24516.64%
SPY250117C005250002023-09-27 2:07PM EDT525.005.695.027.000.00-313,16317.15%
SPY250117C005300002023-09-28 2:04PM EDT530.005.362.507.500.00-16,21818.06%
SPY250117C005350002023-09-29 11:38AM EDT535.004.603.507.00-0.10-2.13%247818.15%
SPY250117C005400002023-09-29 1:07PM EDT540.003.691.506.50-0.29-7.29%11,15618.21%
SPY250117C005450002023-09-27 3:31PM EDT545.003.302.606.000.00-321,04618.23%
SPY250117C005500002023-09-29 11:21AM EDT550.002.951.005.000.00-111,27317.74%
SPY250117C005550002023-09-27 3:04PM EDT555.002.450.005.000.00-317418.17%
SPY250117C005600002023-09-27 12:55PM EDT560.002.010.005.000.00-28118.60%
SPY250117C005650002023-09-27 12:53PM EDT565.001.750.005.000.00-228819.03%
SPY250117C005700002023-09-27 1:56PM EDT570.001.531.005.000.00-177219.44%
SPY250117C005750002023-09-27 1:56PM EDT575.001.280.155.000.00-523719.86%
SPY250117C005800002023-09-29 11:23AM EDT580.001.240.005.00-2.26-64.57%15520.26%
SPY250117C005850002023-09-22 1:43PM EDT585.002.260.055.000.00-21,15120.66%
SPY250117C005900002023-09-26 11:08AM EDT590.000.930.005.000.00-212021.05%
SPY250117C005950002023-09-21 2:19PM EDT595.001.000.015.000.00-14221.44%
SPY250117C006000002023-09-29 11:41AM EDT600.000.800.720.90+0.03+3.90%102,08415.38%
SPY250117C006050002023-09-27 12:04PM EDT605.000.560.004.800.00-206921.97%
SPY250117C006100002023-09-27 12:34PM EDT610.000.540.002.700.00-11119.59%
SPY250117C006150002023-09-25 12:55PM EDT615.000.580.005.000.00-38722.93%
SPY250117C006200002023-09-28 12:30PM EDT620.000.500.000.500.00-476615.16%
SPY250117C006250002023-08-24 3:43PM EDT625.002.580.005.000.00-101123.65%
SPY250117C006300002023-09-27 11:58AM EDT630.000.300.015.000.00-4824.01%
SPY250117C006350002023-09-21 11:31AM EDT635.000.400.005.000.00-142324.35%
SPY250117C006400002023-09-22 9:30AM EDT640.002.000.005.000.00-1224.70%
SPY250117C006450002023-09-29 9:30AM EDT645.000.300.005.00-1.14-79.17%11625.04%
SPY250117C006500002023-09-15 12:07PM EDT650.000.480.005.000.00-24125.37%
SPY250117C006550002023-09-14 12:29PM EDT655.000.310.005.000.00-4125.71%
SPY250117C006600002023-09-22 9:30AM EDT660.002.000.005.000.00-1926.04%
SPY250117C006650002023-09-25 3:25PM EDT665.000.310.055.000.00-48126.36%
SPY250117C006700002023-09-08 4:08PM EDT670.000.200.005.000.00-1126.68%
SPY250117C006750002023-09-15 12:02PM EDT675.000.170.005.000.00--027.00%
SPY250117C006800002023-09-22 11:32AM EDT680.000.450.010.220.00-637616.46%
SPY250117C006850002023-09-14 12:19PM EDT685.001.500.005.000.00-11527.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250117P001800002023-09-29 12:31PM EDT180.001.000.801.20-0.06-5.66%11,23739.05%
SPY250117P001850002023-09-27 3:27PM EDT185.001.120.015.000.00-513,26750.23%
SPY250117P001900002023-09-28 10:43AM EDT190.001.270.205.000.00-21,60448.83%
SPY250117P001950002023-09-25 1:38PM EDT195.001.250.005.000.00-75951047.47%
SPY250117P002000002023-09-29 12:59PM EDT200.001.301.013.00-0.16-10.96%153941.17%
SPY250117P002050002023-09-26 10:49AM EDT205.001.400.005.000.00-230844.84%
SPY250117P002100002023-09-26 1:06PM EDT210.001.620.751.660.00-153,61734.61%
SPY250117P002150002023-09-28 11:36AM EDT215.001.690.005.000.00-46,78542.35%
SPY250117P002200002023-09-29 10:03AM EDT220.001.700.005.00-0.04-2.30%16,47941.14%
SPY250117P002250002023-09-27 12:25PM EDT225.002.001.442.400.00-230233.95%
SPY250117P002300002023-09-29 1:24PM EDT230.002.020.002.500.00-82,07533.21%
SPY250117P002350002023-09-25 12:43PM EDT235.001.970.005.000.00-3,1561,52837.68%
SPY250117P002400002023-09-25 12:43PM EDT240.002.592.074.500.00-1026835.64%
SPY250117P002450002023-09-26 10:40AM EDT245.002.480.005.000.00-29035.49%
SPY250117P002500002023-09-29 11:12AM EDT250.002.401.553.00-0.22-8.40%11,06030.52%
SPY250117P002550002023-09-25 11:51AM EDT255.002.580.505.000.00-65433.38%
SPY250117P002600002023-09-29 10:03AM EDT260.002.821.805.50-0.28-9.03%298433.17%
SPY250117P002650002023-09-25 12:34PM EDT265.002.910.505.500.00-815432.14%
SPY250117P002700002023-09-28 10:36AM EDT270.003.571.006.000.00-1136331.87%
SPY250117P002750002023-09-27 9:46AM EDT275.003.781.006.000.00-113730.86%
SPY250117P002800002023-09-25 12:52PM EDT280.003.571.503.900.00-301,08926.66%
SPY250117P002850002023-09-25 12:09PM EDT285.003.881.506.000.00-832228.89%
SPY250117P002900002023-09-29 10:04AM EDT290.004.192.004.55-0.18-4.12%879825.88%
SPY250117P002950002023-09-29 10:02AM EDT295.004.442.007.00-0.22-4.72%142028.22%
SPY250117P003000002023-09-29 3:48PM EDT300.004.924.706.40-0.08-1.60%31,09426.52%
SPY250117P003050002023-09-27 3:39PM EDT305.005.673.006.250.00-956225.40%
SPY250117P003100002023-09-25 12:22PM EDT310.005.673.006.600.00-879524.88%
SPY250117P003150002023-09-27 10:53AM EDT315.006.553.506.600.00-113823.95%
SPY250117P003200002023-09-27 1:42PM EDT320.007.304.076.520.00-6957722.95%
SPY250117P003250002023-09-27 3:37PM EDT325.007.294.509.500.00-6925825.03%
SPY250117P003300002023-09-27 3:32PM EDT330.007.735.009.000.00-601,37423.60%
SPY250117P003350002023-09-27 12:49PM EDT335.008.525.5010.500.00-5919023.98%
SPY250117P003400002023-09-29 3:39PM EDT340.009.506.0011.00+0.65+7.34%101,44823.43%
SPY250117P003450002023-09-27 3:31PM EDT345.009.476.5011.500.00-5515522.85%
SPY250117P003500002023-09-29 3:25PM EDT350.009.929.0012.00-0.26-2.55%72,42122.26%
SPY250117P003550002023-09-29 12:43PM EDT355.0010.309.5012.00+0.76+7.97%1280321.27%
SPY250117P003600002023-09-29 3:30PM EDT360.0011.108.5012.00-0.15-1.33%761820.28%
SPY250117P003650002023-09-29 1:08PM EDT365.0011.969.5014.50-0.58-4.63%31,20521.07%
SPY250117P003700002023-09-29 11:38AM EDT370.0012.0910.5015.00-0.49-3.90%15,21220.38%
SPY250117P003750002023-09-27 3:31PM EDT375.0014.1411.0014.750.00-471,21919.18%
SPY250117P003800002023-09-29 3:41PM EDT380.0014.7212.0015.00-0.68-4.42%74,11218.31%
SPY250117P003850002023-09-28 3:37PM EDT385.0015.4613.0018.000.00-27,33219.13%
SPY250117P003900002023-09-29 3:51PM EDT390.0016.2714.0019.00-0.98-5.68%9595,10118.63%
SPY250117P003950002023-09-27 2:13PM EDT395.0020.1015.5020.000.00-456,46318.11%
SPY250117P004000002023-09-29 2:48PM EDT400.0019.0018.5021.50+0.40+2.15%55,16117.82%
SPY250117P004050002023-09-29 3:45PM EDT405.0020.4317.5021.50+0.22+1.09%351,27916.65%
SPY250117P004100002023-09-29 10:35AM EDT410.0020.5019.0024.00-2.12-9.37%27,27416.82%
SPY250117P004150002023-09-27 2:48PM EDT415.0024.1120.5025.500.00-402,39116.39%
SPY250117P004200002023-09-29 2:26PM EDT420.0023.8622.0027.00-1.14-4.56%32,71115.90%
SPY250117P004250002023-09-28 2:59PM EDT425.0026.1023.5028.500.00-62,32115.36%
SPY250117P004300002023-09-29 3:46PM EDT430.0028.1625.5030.00+0.84+3.07%121,97214.75%
SPY250117P004350002023-09-29 9:58AM EDT435.0028.0427.0032.00-1.32-4.50%13,22314.34%
SPY250117P004400002023-09-27 3:45PM EDT440.0033.1729.0034.000.00-581,39113.86%
SPY250117P004450002023-09-27 3:40PM EDT445.0034.9931.0035.500.00-91,34713.03%
SPY250117P004500002023-09-29 2:44PM EDT450.0036.0033.5038.00+1.00+2.86%273,84212.63%
SPY250117P004550002023-09-29 1:21PM EDT455.0038.7035.5040.50-0.55-1.40%1382712.14%
SPY250117P004600002023-09-29 9:47AM EDT460.0039.0538.5043.00-4.15-9.61%21,26511.53%
SPY250117P004650002023-09-29 11:07AM EDT465.0041.6341.0046.00-4.49-9.74%274311.08%
SPY250117P004700002023-09-29 11:07AM EDT470.0044.6744.0049.00-4.52-9.19%284410.49%
SPY250117P004750002023-09-26 11:12AM EDT475.0050.4147.5052.500.00-144110.07%
SPY250117P004800002023-09-27 2:43PM EDT480.0057.4051.0056.000.00-11389.46%
SPY250117P004850002023-09-19 10:19AM EDT485.0046.2855.5060.500.00-8559.56%
SPY250117P004900002023-09-26 9:40AM EDT490.0060.5960.0065.000.00-1269.58%
SPY250117P004950002023-09-27 1:41PM EDT495.0072.5065.0070.000.00-21310.08%
SPY250117P005000002023-09-27 1:54PM EDT500.0076.9070.0075.000.00-419210.57%
SPY250117P005050002023-09-22 2:14PM EDT505.0074.2075.0080.000.00-2211.05%
SPY250117P005100002023-08-11 9:56AM EDT510.0065.8062.5067.500.00-210.00%
SPY250117P005150002023-09-27 3:40PM EDT515.0088.7785.0090.000.00-3911.98%
SPY250117P005200002023-08-11 9:30AM EDT520.0074.3072.5077.500.00-100.00%
SPY250117P005250002023-07-20 2:26PM EDT525.0072.5086.0091.000.00-100.00%
SPY250117P005300002023-08-17 11:14AM EDT530.0090.0084.0089.000.00-200.00%
SPY250117P005400002023-09-06 2:15PM EDT540.0095.45110.00115.000.00-1014.14%
SPY250117P005450002023-09-06 2:15PM EDT545.00100.35115.00120.000.00-1014.55%
SPY250117P005500002023-07-28 9:54AM EDT550.0093.50107.50112.500.00-100.00%
SPY250117P005600002022-10-31 10:48AM EDT560.00173.73162.00167.500.00--038.56%
SPY250117P005650002023-09-25 3:57PM EDT565.00132.49135.00140.000.00-2016.13%
SPY250117P005700002023-03-16 3:42PM EDT570.00175.27154.50159.500.00-3128.90%
SPY250117P005750002023-03-16 10:53AM EDT575.00185.49159.50164.500.00--029.40%
SPY250117P005800002022-09-23 9:30AM EDT580.00209.19203.00208.000.00-1050.52%
SPY250117P005900002022-09-13 12:37PM EDT590.00193.26223.49233.240.00-2058.34%
SPY250117P006000002023-09-27 3:38PM EDT600.00173.72170.00175.000.00-1218.68%
SPY250117P006050002023-09-27 3:38PM EDT605.00178.76175.00180.000.00-1019.03%
SPY250117P006200002023-02-13 1:45PM EDT620.00207.50230.00235.000.00--048.94%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--00.00%