Singapore markets close in 7 hours 23 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.83-1.53 (-0.29%)
At close: 04:00PM EDT
531.00 +1.17 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250321C001800002024-04-08 10:10AM EDT180.00342.72339.20342.000.00-1210.00%
SPY250321C001850002023-03-03 4:56PM EDT185.00228.50229.50234.500.00-14180.00%
SPY250321C001900002024-04-04 3:38PM EDT190.00328.55325.46328.240.00-2180.00%
SPY250321C001950002024-03-21 3:59PM EDT195.00333.94304.61307.890.00-120.00%
SPY250321C002000002024-05-14 2:41PM EDT200.00328.11333.26336.760.00-19369.01%
SPY250321C002050002024-04-25 9:47AM EDT205.00300.40328.53332.000.00-32768.16%
SPY250321C002100002024-03-12 2:52PM EDT210.00312.66314.01316.630.00-140.00%
SPY250321C002150002023-08-30 9:32AM EDT215.00244.50221.00226.000.00-120.00%
SPY250321C002200002024-05-21 12:58PM EDT220.00317.82314.30317.770.00-1565.59%
SPY250321C002250002024-01-09 10:30AM EDT225.00254.380.000.000.00-140.00%
SPY250321C002300002024-03-18 2:39PM EDT230.00293.62277.50280.320.00-32320.00%
SPY250321C002350002024-02-16 4:17PM EDT235.00273.14282.84285.950.00-120.00%
SPY250321C002400002023-07-26 9:32AM EDT240.00228.00206.50210.500.00-5180.00%
SPY250321C002450002024-02-29 11:15AM EDT245.00272.10286.20288.890.00-1553.16%
SPY250321C002500002024-04-09 9:52AM EDT250.00278.67277.01279.410.00-21560.00%
SPY250321C002550002024-05-14 10:25AM EDT255.00275.00281.17284.500.00-12359.55%
SPY250321C002600002024-04-16 9:30AM EDT260.00253.100.000.000.00-1960.00%
SPY250321C002650002023-06-30 3:31PM EDT265.00192.50204.50209.500.00-110.00%
SPY250321C002700002024-03-15 11:23AM EDT270.00251.88250.54253.040.00-660.00%
SPY250321C002750002023-12-04 11:34AM EDT275.00191.55204.14207.970.00--10.00%
SPY250321C002800002023-12-07 3:32PM EDT280.00190.55198.61202.470.00-7110.00%
SPY250321C002850002023-12-04 11:34AM EDT285.00182.59194.93198.790.00-6120.00%
SPY250321C002900002024-05-08 1:01PM EDT290.00236.71248.12251.350.00-2453.72%
SPY250321C002950002023-02-01 5:07PM EDT295.00144.84133.50138.500.00-120.00%
SPY250321C003000002024-05-13 12:50PM EDT300.00231.58238.70241.860.00-234452.06%
SPY250321C003050002024-02-15 2:28PM EDT305.00209.10217.76220.390.00-1140.00%
SPY250321C003100002024-04-22 11:42AM EDT310.00199.21229.29232.380.00-51550.42%
SPY250321C003150002024-02-22 11:00AM EDT315.00203.54218.84221.120.00-61142.13%
SPY250321C003200002024-03-01 2:08PM EDT320.00206.07216.22218.460.00-62544.75%
SPY250321C003250002024-05-02 1:05PM EDT325.00190.14215.19218.180.00-78449.84%
SPY250321C003300002024-04-18 11:43AM EDT330.00187.41209.82212.780.00-11148.17%
SPY250321C003350002024-05-15 2:25PM EDT335.00206.32205.81208.740.00-612148.13%
SPY250321C003400002024-05-16 9:32AM EDT340.00203.12201.12204.020.00-23247.27%
SPY250321C003450002024-05-08 12:57PM EDT345.00184.95196.44199.300.00-2846.42%
SPY250321C003500002024-05-16 9:32AM EDT350.00193.72191.76194.590.00-224645.58%
SPY250321C003550002024-03-05 2:18PM EDT355.00169.07174.35176.160.00-167324.19%
SPY250321C003600002024-04-09 12:58PM EDT360.00173.83173.75175.540.00-22732.36%
SPY250321C003650002024-05-10 11:41AM EDT365.00169.57177.77180.500.00-611643.09%
SPY250321C003700002024-05-10 11:16AM EDT370.00165.12173.11175.810.00-1242242.28%
SPY250321C003750002024-03-01 12:26PM EDT375.00153.80165.68167.580.00-139037.95%
SPY250321C003800002024-05-21 10:01AM EDT380.00164.65163.83166.460.00-11,20440.66%
SPY250321C003850002024-05-08 3:13PM EDT385.00148.30159.20161.800.00-463339.87%
SPY250321C003900002024-05-03 1:33PM EDT390.00137.94154.58157.140.00-610939.07%
SPY250321C003950002024-05-10 9:36AM EDT395.00143.51149.97152.500.00-211038.29%
SPY250321C004000002024-05-22 11:51AM EDT400.00147.13145.38147.87+2.01+1.39%172037.51%
SPY250321C004050002024-05-15 1:00PM EDT405.00140.50140.80143.250.00-13136.73%
SPY250321C004100002024-05-15 3:56PM EDT410.00137.00136.23138.640.00-220035.97%
SPY250321C004150002024-05-17 2:05PM EDT415.00131.20131.68134.050.00-19035.21%
SPY250321C004200002024-05-15 10:10AM EDT420.00124.70127.14129.480.00-441634.46%
SPY250321C004250002024-05-15 11:40AM EDT425.00121.71122.63124.930.00-12,20633.71%
SPY250321C004300002024-05-14 3:00PM EDT430.00113.00118.14120.400.00-282632.98%
SPY250321C004350002024-05-20 2:12PM EDT435.00114.70113.67115.890.00-144532.25%
SPY250321C004400002024-05-15 3:52PM EDT440.00109.00109.23111.400.00-676531.53%
SPY250321C004450002024-05-20 9:46AM EDT445.00105.99104.81106.950.00-152830.82%
SPY250321C004500002024-05-20 10:24AM EDT450.00102.65100.43102.520.00-251330.12%
SPY250321C004550002024-05-22 10:50AM EDT455.0098.1096.0898.13+2.81+2.95%138929.43%
SPY250321C004600002024-05-15 1:11PM EDT460.0092.2991.7793.770.00-1436228.74%
SPY250321C004650002024-05-20 2:52PM EDT465.0088.7087.5089.450.00-138928.06%
SPY250321C004700002024-05-15 2:11PM EDT470.0082.9983.2785.170.00-1468027.40%
SPY250321C004750002024-05-17 2:14PM EDT475.0078.1279.0980.940.00-374326.74%
SPY250321C004800002024-05-22 10:37AM EDT480.0076.9174.9676.76+2.22+2.97%21,05326.09%
SPY250321C004850002024-05-20 2:28PM EDT485.0072.3370.8872.640.00-1554025.46%
SPY250321C004900002024-05-22 1:28PM EDT490.0068.6866.8768.57+0.43+0.63%12,05224.83%
SPY250321C004950002024-05-22 12:48PM EDT495.0064.4962.9264.57+1.88+3.00%21,24124.22%
SPY250321C005000002024-05-22 9:30AM EDT500.0061.6559.0460.63+1.23+2.04%11,34223.61%
SPY250321C005050002024-05-21 11:18AM EDT505.0056.9155.2356.77+0.65+1.16%21,07523.02%
SPY250321C005100002024-05-21 3:15PM EDT510.0053.2551.5052.99+0.75+1.43%11,95822.43%
SPY250321C005150002024-05-21 2:36PM EDT515.0049.4247.8649.29-0.23-0.46%13,02921.86%
SPY250321C005200002024-05-22 11:05AM EDT520.0043.8444.3045.69-1.89-4.13%131,10221.29%
SPY250321C005250002024-05-22 12:50PM EDT525.0040.4340.8542.18-1.28-3.07%341,50920.74%
SPY250321C005300002024-05-22 3:47PM EDT530.0037.4537.5038.78-0.57-1.50%295,68220.20%
SPY250321C005350002024-05-22 2:38PM EDT535.0034.1534.2735.15-0.95-2.71%14,29719.48%
SPY250321C005400002024-05-22 3:13PM EDT540.0031.1131.6231.84-1.06-3.29%76,66618.89%
SPY250321C005450002024-05-22 11:57AM EDT545.0029.3128.6428.83-0.37-1.25%3007,97618.39%
SPY250321C005500002024-05-22 1:49PM EDT550.0025.8625.7925.97-0.74-2.78%475,74317.92%
SPY250321C005550002024-05-22 11:50AM EDT555.0023.3723.0823.27-0.24-1.02%4332,55417.46%
SPY250321C005600002024-05-22 3:07PM EDT560.0020.1920.5520.72-0.90-4.27%1944,10017.02%
SPY250321C005650002024-05-22 11:21AM EDT565.0018.9218.1718.34+0.23+1.23%15,27016.59%
SPY250321C005700002024-05-22 2:48PM EDT570.0015.5715.9616.13-0.73-4.48%84,93016.18%
SPY250321C005750002024-05-22 2:46PM EDT575.0013.4413.9514.09-1.65-10.93%77,40015.80%
SPY250321C005800002024-05-22 11:44AM EDT580.0011.6112.0912.24-0.90-7.19%64,85015.43%
SPY250321C005850002024-05-22 2:45PM EDT585.0010.0410.4210.57-0.81-7.47%123,73815.10%
SPY250321C005900002024-05-21 10:53AM EDT590.008.618.919.08-0.77-8.21%82,90914.79%
SPY250321C005950002024-05-22 2:46PM EDT595.007.367.607.76-0.61-7.65%872214.51%
SPY250321C006000002024-05-22 2:46PM EDT600.006.306.496.60-0.48-7.08%394,77714.25%
SPY250321C006050002024-05-22 3:41PM EDT605.005.455.445.59-0.54-9.02%932114.02%
SPY250321C006100002024-05-22 2:48PM EDT610.004.524.584.72-0.10-2.16%82,02713.81%
SPY250321C006150002024-05-22 4:04PM EDT615.004.003.843.97-0.09-2.20%121,12113.63%
SPY250321C006200002024-05-22 2:48PM EDT620.003.193.213.33-0.36-10.14%62,26113.46%
SPY250321C006250002024-05-22 2:48PM EDT625.002.672.722.79-0.22-7.61%62,31813.32%
SPY250321C006300002024-05-22 3:13PM EDT630.002.222.262.33-0.25-10.12%73,55813.20%
SPY250321C006350002024-05-22 2:46PM EDT635.001.841.881.95-0.23-11.11%53,20013.10%
SPY250321C006400002024-05-22 2:45PM EDT640.001.531.571.63+0.16+11.68%63013.01%
SPY250321C006450002024-05-22 2:46PM EDT645.001.291.301.37-0.26-16.77%732412.96%
SPY250321C006500002024-05-22 2:46PM EDT650.001.091.091.15-0.21-16.15%1577212.91%
SPY250321C006550002024-05-22 2:46PM EDT655.000.920.910.97-0.21-18.58%42,57912.88%
SPY250321C006600002024-05-22 2:48PM EDT660.000.780.770.83-0.22-22.00%54,37612.89%
SPY250321C006650002024-05-09 1:25PM EDT665.000.680.650.71+0.07+11.48%46612.91%
SPY250321C006700002024-05-20 1:27PM EDT670.000.580.550.61-0.09-13.43%44,85912.93%
SPY250321C006750002024-05-22 12:14PM EDT675.000.530.470.52-0.02-3.64%15,69212.95%
SPY250321C006800002024-05-22 3:32PM EDT680.000.440.400.45-0.12-21.43%1217212.99%
SPY250321C006850002024-05-16 9:36AM EDT685.000.480.350.390.00-15813.04%
SPY250321C006900002024-05-10 10:09AM EDT690.000.310.300.350.00-828213.15%
SPY250321C006950002024-05-22 2:21PM EDT695.000.290.260.30-0.03-9.38%11,08113.18%
SPY250321C007000002024-05-22 2:07PM EDT700.000.270.250.27-0.01-3.57%24,87813.29%
SPY250321C007050002024-05-08 10:26AM EDT705.000.190.190.240.00-215213.38%
SPY250321C007100002024-05-10 3:57PM EDT710.000.180.170.210.00-312313.44%
SPY250321C007150002024-04-10 1:08PM EDT715.000.330.140.190.00-23513.55%
SPY250321C007200002024-05-22 9:41AM EDT720.000.180.120.170.00-16713.65%
SPY250321C007250002024-05-15 4:01PM EDT725.000.190.110.150.00-14013.71%
SPY250321C007300002024-05-13 3:14PM EDT730.000.100.090.140.00-72713.87%
SPY250321C007350002024-05-15 11:03AM EDT735.000.110.080.130.00-131614.00%
SPY250321C007400002024-05-02 10:01AM EDT740.000.080.070.120.00-12914.14%
SPY250321C007450002024-05-21 11:57AM EDT745.000.090.070.110.00-625914.26%
SPY250321C007500002024-05-22 4:12PM EDT750.000.100.050.100.00-15414.36%
SPY250321C007550002024-05-20 1:26PM EDT755.000.080.050.090.00-829214.43%
SPY250321C007600002024-05-21 9:33AM EDT760.000.080.040.090.00-1228614.67%
SPY250321C007650002024-05-16 11:23AM EDT765.000.090.030.080.00-64914.72%
SPY250321C007700002024-05-22 9:41AM EDT770.000.060.040.08-0.02-25.00%140214.94%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250321P001800002024-05-22 9:41AM EDT180.000.250.250.290.00-52,58447.95%
SPY250321P001850002024-05-08 3:12PM EDT185.000.340.280.310.00-257747.17%
SPY250321P001900002024-05-16 3:33PM EDT190.000.320.300.330.00-25327246.39%
SPY250321P001950002024-05-14 10:04AM EDT195.000.360.320.350.00-14745.61%
SPY250321P002000002024-05-20 12:35PM EDT200.000.350.350.380.00-501,76444.95%
SPY250321P002050002024-04-30 12:33PM EDT205.000.500.370.400.00-107144.17%
SPY250321P002100002024-05-17 9:30AM EDT210.000.400.400.430.00-14,64643.51%
SPY250321P002150002024-05-21 1:24PM EDT215.000.430.420.460.00-340842.85%
SPY250321P002200002024-05-21 1:24PM EDT220.000.470.450.480.00-39242.05%
SPY250321P002250002024-05-22 3:08PM EDT225.000.480.480.51-0.02-4.00%45841.38%
SPY250321P002300002024-05-22 9:30AM EDT230.000.500.510.55-0.02-3.85%412740.80%
SPY250321P002350002024-04-19 12:56PM EDT235.001.070.540.570.00-217140.02%
SPY250321P002400002024-05-21 10:06AM EDT240.000.580.580.610.00-114339.43%
SPY250321P002450002024-05-16 10:29AM EDT245.000.610.610.650.00-672838.82%
SPY250321P002500002024-05-21 1:45PM EDT250.000.650.650.690.00-11,44438.21%
SPY250321P002550002024-05-20 11:12AM EDT255.000.680.690.730.00-21,15237.60%
SPY250321P002600002024-05-22 1:04PM EDT260.000.710.730.77-0.04-5.33%12,17336.96%
SPY250321P002650002024-05-21 3:44PM EDT265.000.740.770.810.00-1082436.34%
SPY250321P002700002024-05-17 1:19PM EDT270.000.800.820.860.00-189035.77%
SPY250321P002750002024-04-30 9:38AM EDT275.001.140.870.900.00-16935.13%
SPY250321P002800002024-05-22 9:41AM EDT280.000.900.920.95-0.02-2.17%11,26834.55%
SPY250321P002850002024-05-22 3:16PM EDT285.000.970.971.00-0.04-3.96%891333.96%
SPY250321P002900002024-05-22 11:53AM EDT290.001.041.021.06+0.05+5.05%211,28233.42%
SPY250321P002950002024-05-22 3:19PM EDT295.001.101.081.11+0.04+3.77%202,09832.81%
SPY250321P003000002024-05-21 1:09PM EDT300.001.121.131.170.00-241,88232.25%
SPY250321P003050002024-05-16 10:29AM EDT305.001.181.191.230.00-225531.69%
SPY250321P003100002024-05-17 11:24AM EDT310.001.261.261.300.00-136731.15%
SPY250321P003150002024-05-22 1:06PM EDT315.001.271.321.360.00-128830.57%
SPY250321P003200002024-05-22 3:04PM EDT320.001.391.391.43+0.07+5.30%371,64630.02%
SPY250321P003250002024-05-22 3:16PM EDT325.001.481.461.50+0.08+5.71%237329.47%
SPY250321P003300002024-05-21 12:32PM EDT330.001.491.531.580.00-191928.94%
SPY250321P003350002024-05-21 3:42PM EDT335.001.531.611.660.00-22,29928.41%
SPY250321P003400002024-05-15 10:53AM EDT340.001.701.691.740.00-12,09027.86%
SPY250321P003450002024-05-16 10:58AM EDT345.001.711.781.830.00-135727.33%
SPY250321P003500002024-05-22 12:57PM EDT350.001.811.871.92+0.01+0.56%51,27926.80%
SPY250321P003550002024-05-22 10:07AM EDT355.001.891.972.02-0.05-2.58%174926.28%
SPY250321P003600002024-05-22 1:02PM EDT360.002.002.072.13-0.01-0.50%32,02325.78%
SPY250321P003650002024-05-22 11:40AM EDT365.002.082.182.24-0.01-0.48%748425.27%
SPY250321P003700002024-05-22 3:59PM EDT370.002.312.302.36+0.07+3.12%1321,03624.77%
SPY250321P003750002024-05-22 1:45PM EDT375.002.392.422.48+0.02+0.84%1145624.26%
SPY250321P003800002024-05-21 10:39AM EDT380.002.452.562.620.00-173123.78%
SPY250321P003850002024-05-22 3:32PM EDT385.002.702.702.76+0.12+4.65%656823.28%
SPY250321P003900002024-05-22 12:50PM EDT390.002.772.852.92+0.03+1.09%43,13922.81%
SPY250321P003950002024-05-22 3:10PM EDT395.003.053.013.08+0.13+4.45%71,22822.32%
SPY250321P004000002024-05-22 3:33PM EDT400.003.223.193.25+0.19+6.27%1142,39121.84%
SPY250321P004050002024-05-22 2:32PM EDT405.003.463.383.44+0.20+6.13%117,68521.37%
SPY250321P004100002024-05-22 3:58PM EDT410.003.653.583.64+0.13+3.69%11495420.90%
SPY250321P004150002024-05-22 11:40AM EDT415.003.643.803.86-0.06-1.62%51,28020.44%
SPY250321P004200002024-05-22 9:34AM EDT420.003.884.044.11-0.12-3.00%3052,42820.00%
SPY250321P004250002024-05-22 12:15PM EDT425.004.164.314.37+0.01+0.24%73,47119.55%
SPY250321P004300002024-05-22 11:36AM EDT430.004.414.594.66-0.06-1.34%62,87719.12%
SPY250321P004350002024-05-22 1:32PM EDT435.004.784.904.97-0.09-1.85%61,45418.68%
SPY250321P004400002024-05-22 10:05AM EDT440.005.045.235.31-0.08-1.56%62,13018.25%
SPY250321P004450002024-05-22 11:35AM EDT445.005.605.605.71+0.19+3.51%1065617.86%
SPY250321P004500002024-05-22 2:34PM EDT450.006.226.006.11+0.43+7.43%172,59417.44%
SPY250321P004550002024-05-22 11:35AM EDT455.006.236.446.56-0.13-2.04%61,26817.03%
SPY250321P004600002024-05-22 12:59PM EDT460.007.086.917.04+0.24+3.51%312,29016.62%
SPY250321P004650002024-05-22 2:45PM EDT465.007.737.437.57+0.48+6.62%5262,92416.21%
SPY250321P004700002024-05-22 4:02PM EDT470.008.018.008.14+0.09+1.14%397,97515.81%
SPY250321P004750002024-05-22 2:44PM EDT475.008.988.638.75+0.62+7.42%1547,77215.39%
SPY250321P004800002024-05-22 3:49PM EDT480.009.589.309.45+0.40+4.36%2197,10515.00%
SPY250321P004850002024-05-22 3:03PM EDT485.0010.3010.0510.20+0.49+4.99%752,25314.60%
SPY250321P004900002024-05-22 2:48PM EDT490.0010.9610.8611.01+0.42+3.98%842,92414.19%
SPY250321P004950002024-05-22 11:35AM EDT495.0012.2011.7411.90+0.38+3.21%131,18813.79%
SPY250321P005000002024-05-22 4:01PM EDT500.0012.7412.7012.86+0.17+1.35%1134,95713.38%
SPY250321P005050002024-05-22 12:59PM EDT505.0013.4513.7513.91-0.15-1.10%34,16012.96%
SPY250321P005100002024-05-22 1:46PM EDT510.0014.9614.9015.07+0.48+3.31%22,97512.55%
SPY250321P005150002024-05-21 3:35PM EDT515.0015.7216.1516.330.00-25,52312.12%
SPY250321P005200002024-05-22 12:33PM EDT520.0018.2917.5217.70+1.16+6.77%817,13411.69%
SPY250321P005250002024-05-22 2:33PM EDT525.0019.6519.0219.20+1.10+5.93%3133,20411.25%
SPY250321P005300002024-05-21 2:33PM EDT530.0021.3020.6520.84+0.88+4.31%233,49310.79%
SPY250321P005350002024-05-22 11:06AM EDT535.0022.0122.4522.65-0.15-0.68%52,55210.33%
SPY250321P005400002024-05-22 4:02PM EDT540.0024.3724.4524.63+0.47+1.97%218,2209.85%
SPY250321P005450002024-05-22 11:35AM EDT545.0026.1126.6126.89-0.36-1.36%35,2889.39%
SPY250321P005500002024-05-22 11:35AM EDT550.0028.4629.0329.28-0.44-1.52%36,3618.87%
SPY250321P005550002024-05-22 3:01PM EDT555.0032.6631.2832.64+0.78+2.45%6941,0438.75%
SPY250321P005600002024-05-15 1:40PM EDT560.0036.2634.2335.700.00-5158.30%
SPY250321P005650002024-05-22 12:45PM EDT565.0037.2037.5039.08-0.78-2.05%2337.86%
SPY250321P005700002024-05-22 3:01PM EDT570.0042.9441.1042.80-5.81-11.92%2117.44%
SPY250321P005750002024-03-14 12:55PM EDT575.0062.1063.2764.840.00-2019.01%
SPY250321P005800002024-05-14 2:14PM EDT580.0057.3049.3851.390.00-117.03%
SPY250321P005850002024-03-04 2:59PM EDT585.0072.5064.4965.860.00-10015.20%
SPY250321P005900002024-03-13 9:49AM EDT590.0074.8874.1675.620.00-1018.85%
SPY250321P006000002024-05-03 3:29PM EDT600.0088.2669.1971.410.00-118.97%
SPY250321P006050002024-05-01 3:39PM EDT605.00101.9074.1876.420.00-109.45%
SPY250321P006100002024-03-25 9:44AM EDT610.0090.150.000.000.00-200.00%
SPY250321P006150002024-03-26 2:54PM EDT615.0093.97106.13108.480.00-560026.99%
SPY250321P006300002024-04-03 3:14PM EDT630.00111.00117.14118.800.00-6026.12%
SPY250321P006500002023-11-22 11:29AM EDT650.00195.84173.29176.460.00--049.91%
SPY250321P006800002023-11-27 11:18AM EDT680.00224.85201.00204.410.00-100051.68%
SPY250321P006850002023-11-27 12:02PM EDT685.00229.94206.00209.400.00-60052.28%