Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250321C001800002024-03-18 3:42PM EDT180.00339.24347.30350.370.00-12170.82%
SPY250321C001850002023-03-03 4:56PM EDT185.00228.50229.50234.500.00-14180.00%
SPY250321C001900002024-03-21 9:47AM EDT190.00340.00337.88340.900.00-21868.99%
SPY250321C001950002024-03-21 3:59PM EDT195.00333.94333.17336.170.00-1268.09%
SPY250321C002000002024-03-21 3:59PM EDT200.00329.26328.47331.430.00-19367.18%
SPY250321C002050002023-08-30 9:32AM EDT205.00253.50232.79236.500.00-10240.00%
SPY250321C002100002024-03-12 2:52PM EDT210.00312.66319.06321.960.00-1465.37%
SPY250321C002150002023-08-30 9:32AM EDT215.00244.50223.78227.470.00-120.00%
SPY250321C002200002023-07-10 9:56AM EDT220.00230.50236.50240.500.00-340.00%
SPY250321C002250002024-01-09 10:30AM EDT225.00254.380.000.000.00-140.00%
SPY250321C002300002024-03-18 2:39PM EDT230.00293.62300.27303.050.00-323261.85%
SPY250321C002350002024-02-16 4:17PM EDT235.00273.14282.84285.950.00-120.00%
SPY250321C002400002023-07-26 9:32AM EDT240.00228.00206.00211.000.00-5180.00%
SPY250321C002450002024-02-29 11:15AM EDT245.00272.10286.20288.890.00-1559.29%
SPY250321C002500002024-03-18 2:05PM EDT250.00274.40281.51284.170.00-115758.44%
SPY250321C002550002024-03-08 4:36PM EDT255.00266.00276.83279.460.00-12257.61%
SPY250321C002600002024-03-25 12:13PM EDT260.00270.84272.15274.740.00-19756.77%
SPY250321C002650002023-06-30 3:31PM EDT265.00192.50204.50209.500.00-110.00%
SPY250321C002700002024-03-15 11:23AM EDT270.00251.88262.79265.330.00-6655.13%
SPY250321C002750002023-12-04 11:34AM EDT275.00191.55203.95207.810.00--10.00%
SPY250321C002800002023-12-07 3:32PM EDT280.00190.55198.61202.470.00-7110.00%
SPY250321C002850002023-12-04 11:34AM EDT285.00182.59194.85198.690.00-2120.00%
SPY250321C002900002023-12-04 11:32AM EDT290.00178.06190.27194.110.00-230.00%
SPY250321C002950002023-02-01 5:07PM EDT295.00144.84133.50138.500.00-120.00%
SPY250321C003000002024-03-28 10:45AM EDT300.00236.36234.80237.16+3.56+1.53%4230050.34%
SPY250321C003050002024-02-15 2:28PM EDT305.00209.10217.76220.390.00-11432.03%
SPY250321C003100002024-03-19 11:09AM EDT310.00216.75225.51227.800.00-51450.11%
SPY250321C003150002024-02-22 11:00AM EDT315.00203.54218.84221.120.00-61147.03%
SPY250321C003200002024-03-01 2:08PM EDT320.00206.07216.22218.460.00-62548.48%
SPY250321C003250002024-03-27 9:35AM EDT325.00210.96211.59213.800.00-17747.68%
SPY250321C003300002024-03-14 2:21PM EDT330.00199.51206.97209.140.00-6846.89%
SPY250321C003350002024-03-14 2:21PM EDT335.00194.91202.35204.490.00-812146.10%
SPY250321C003400002024-03-27 12:41PM EDT340.00195.71197.73199.850.00-12845.32%
SPY250321C003450002024-01-19 11:26AM EDT345.00149.84168.39172.280.00-180.00%
SPY250321C003500002024-03-25 3:32PM EDT350.00186.70188.53190.580.00-124743.78%
SPY250321C003550002024-03-05 2:18PM EDT355.00169.07183.94185.960.00-167343.02%
SPY250321C003600002024-03-19 12:45PM EDT360.00173.00179.36181.350.00-42642.27%
SPY250321C003650002024-02-13 10:48AM EDT365.00148.00166.15168.300.00-211333.54%
SPY250321C003700002024-03-15 3:25PM EDT370.00159.69170.23172.160.00-10031240.79%
SPY250321C003750002024-03-01 12:26PM EDT375.00153.80165.68167.580.00-139040.06%
SPY250321C003800002024-03-20 10:52AM EDT380.00155.38161.14163.010.00-41,15039.33%
SPY250321C003850002024-03-27 3:46PM EDT385.00156.30156.61158.450.00-263238.61%
SPY250321C003900002024-03-11 2:59PM EDT390.00140.91152.10153.910.00-110637.90%
SPY250321C003950002024-03-25 12:47PM EDT395.00145.41147.61149.380.00-111037.19%
SPY250321C004000002024-03-28 10:45AM EDT400.00144.04143.12144.87+0.04+0.03%4365336.49%
SPY250321C004050002024-02-23 2:34PM EDT405.00126.05136.82138.530.00-43234.45%
SPY250321C004100002024-03-21 1:32PM EDT410.00135.50134.22135.900.00-313335.12%
SPY250321C004150002024-03-21 3:57PM EDT415.00130.25129.79131.450.00-29534.44%
SPY250321C004200002024-03-27 3:31PM EDT420.00123.74125.39127.010.00-242833.76%
SPY250321C004250002024-03-26 1:32PM EDT425.00119.81121.02122.600.00-168633.10%
SPY250321C004300002024-03-13 12:34PM EDT430.00110.54116.66118.220.00-240232.44%
SPY250321C004350002024-03-22 3:23PM EDT435.00111.66112.34113.860.00-544031.79%
SPY250321C004400002024-03-21 10:55AM EDT440.00109.83108.04109.530.00-170431.15%
SPY250321C004450002024-03-26 12:21PM EDT445.00102.66103.78105.240.00-151430.52%
SPY250321C004500002024-03-28 4:02PM EDT450.00100.2199.65100.97+1.94+1.97%233929.88%
SPY250321C004550002024-03-20 3:41PM EDT455.0096.0395.3696.75+2.24+2.39%539229.27%
SPY250321C004600002024-03-28 11:22AM EDT460.0091.5791.2192.56+1.80+2.01%730228.65%
SPY250321C004650002024-03-27 3:00PM EDT465.0084.4487.1088.420.00-138528.05%
SPY250321C004700002024-03-27 2:59PM EDT470.0081.1483.0384.320.00-162527.45%
SPY250321C004750002024-03-25 11:02AM EDT475.0077.7779.0280.270.00-476326.86%
SPY250321C004800002024-03-28 3:12PM EDT480.0076.1075.0676.28+2.29+3.10%172326.28%
SPY250321C004850002024-03-28 10:00AM EDT485.0071.1771.1672.34+0.89+1.27%139325.71%
SPY250321C004900002024-03-28 11:00AM EDT490.0068.2267.3268.47+1.22+1.82%122,07925.15%
SPY250321C004950002024-03-27 9:48AM EDT495.0062.5063.5564.660.00-158824.60%
SPY250321C005000002024-03-28 10:21AM EDT500.0060.3159.8460.92+1.31+2.22%101,18824.05%
SPY250321C005050002024-03-28 12:42PM EDT505.0056.8256.2257.27+1.26+2.27%1549623.53%
SPY250321C005100002024-03-28 3:26PM EDT510.0053.9052.6853.69+2.08+4.01%21,62623.00%
SPY250321C005150002024-03-26 3:48PM EDT515.0047.0049.2250.200.00-22,41922.49%
SPY250321C005200002024-03-28 3:01PM EDT520.0047.0046.0046.80+1.02+2.22%2772321.99%
SPY250321C005250002024-03-28 3:58PM EDT525.0043.6542.5943.51+2.43+5.90%2989421.51%
SPY250321C005300002024-03-28 2:56PM EDT530.0040.0139.4340.32+2.31+6.13%82,10921.03%
SPY250321C005350002024-03-28 2:55PM EDT535.0037.2536.3937.24+1.57+4.40%94,45520.57%
SPY250321C005400002024-03-28 2:00PM EDT540.0033.9733.4534.28+1.87+5.83%46,10020.12%
SPY250321C005450002024-03-28 11:20AM EDT545.0031.3430.9131.13+1.34+4.47%404,78419.54%
SPY250321C005500002024-03-28 1:14PM EDT550.0028.9028.2228.44+1.25+4.52%2122,57019.12%
SPY250321C005550002024-03-28 12:50PM EDT555.0025.7925.7125.89+1.70+7.06%511,08818.73%
SPY250321C005600002024-03-28 3:26PM EDT560.0023.9023.2923.47+2.27+10.49%33,41218.34%
SPY250321C005650002024-03-28 3:36PM EDT565.0021.5721.0021.20+1.31+6.47%25,31717.98%
SPY250321C005700002024-03-28 1:03PM EDT570.0019.0518.8919.07+0.49+2.64%3114,54617.63%
SPY250321C005750002024-03-27 2:00PM EDT575.0015.7716.9117.100.00-17,86117.30%
SPY250321C005800002024-03-27 3:28PM EDT580.0015.6715.0915.28+1.60+11.37%14,84817.00%
SPY250321C005850002024-03-28 3:20PM EDT585.0013.9713.4413.60+1.76+14.41%83,59416.71%
SPY250321C005900002024-03-28 12:44PM EDT590.0012.0711.8912.07+0.80+7.10%32,78416.44%
SPY250321C005950002024-03-28 12:44PM EDT595.0010.6710.5210.68+0.81+8.22%455416.19%
SPY250321C006000002024-03-28 4:10PM EDT600.009.399.279.43+0.74+8.55%1,3895,67915.97%
SPY250321C006050002024-03-27 3:31PM EDT605.007.608.168.300.00-426115.76%
SPY250321C006100002024-03-28 1:15PM EDT610.007.277.157.29+0.55+8.18%11,04515.57%
SPY250321C006150002024-03-28 3:42PM EDT615.006.476.256.40+0.35+5.72%17335915.40%
SPY250321C006200002024-03-27 3:33PM EDT620.005.165.475.600.00-111,85515.25%
SPY250321C006250002024-03-28 11:35AM EDT625.004.964.774.90+0.63+14.55%51,96315.11%
SPY250321C006300002024-03-28 2:53PM EDT630.004.294.154.28+0.53+14.10%173,15414.99%
SPY250321C006350002024-03-28 3:10PM EDT635.003.783.613.74+0.42+12.50%103814.88%
SPY250321C006400002024-03-28 3:53PM EDT640.003.283.153.26+0.10+3.14%12114.79%
SPY250321C006450002024-03-26 2:21PM EDT645.002.662.732.840.00-132314.70%
SPY250321C006500002024-03-28 3:26PM EDT650.002.532.382.48+0.28+12.44%2126814.63%
SPY250321C006550002024-03-27 10:56AM EDT655.001.952.072.160.00-14714.57%
SPY250321C006600002024-03-28 2:43PM EDT660.001.881.801.89+0.16+9.30%34,20014.53%
SPY250321C006650002024-03-26 12:00PM EDT665.001.631.571.650.00-16614.48%
SPY250321C006700002024-03-28 10:50AM EDT670.001.471.371.45-0.03-2.00%313914.47%
SPY250321C006750002024-03-20 2:46PM EDT675.001.361.191.27+0.31+29.52%227314.45%
SPY250321C006800002024-03-21 2:53PM EDT680.001.161.041.120.00-5015314.45%
SPY250321C006850002024-03-27 10:07AM EDT685.000.900.910.980.00-15014.44%
SPY250321C006900002024-03-25 9:53AM EDT690.000.830.800.870.00-119514.46%
SPY250321C006950002024-03-26 4:04PM EDT695.000.710.710.770.00-3028214.48%
SPY250321C007000002024-03-28 3:27PM EDT700.000.700.620.68+0.07+11.11%525314.49%
SPY250321C007050002024-03-25 11:22AM EDT705.000.610.550.610.00-214614.54%
SPY250321C007100002024-03-27 1:18PM EDT710.000.530.490.54+0.02+3.92%48714.56%
SPY250321C007150002024-03-21 9:43AM EDT715.000.470.440.490.00-1214.64%
SPY250321C007200002024-03-28 1:45PM EDT720.000.430.430.44+0.04+10.26%18314.69%
SPY250321C007250002024-03-22 1:57PM EDT725.000.390.350.400.00-303314.76%
SPY250321C007300002024-03-18 9:32AM EDT730.000.270.310.360.00-103314.81%
SPY250321C007350002024-03-21 11:11AM EDT735.000.340.280.330.00-22714.91%
SPY250321C007400002024-03-26 9:50AM EDT740.000.280.250.300.00-102714.97%
SPY250321C007450002024-03-28 3:06PM EDT745.000.250.230.28+0.01+4.17%1027015.09%
SPY250321C007500002024-03-28 12:29PM EDT750.000.240.200.26-0.01-4.00%1515.19%
SPY250321C007550002024-03-22 12:59PM EDT755.000.230.180.240.00-525715.28%
SPY250321C007600002024-03-22 11:19AM EDT760.000.180.170.220.00-12612815.36%
SPY250321C007650002024-03-26 12:00PM EDT765.000.200.150.200.00-1515.42%
SPY250321C007700002024-03-27 3:45PM EDT770.000.190.140.190.00-1738315.55%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250321P001800002024-03-28 3:20PM EDT180.000.460.440.48+0.01+2.22%191,99546.48%
SPY250321P001850002024-03-15 2:11PM EDT185.000.600.470.510.00-25945.70%
SPY250321P001900002024-01-16 1:24PM EDT190.000.730.580.660.00-22546.17%
SPY250321P001950002024-03-05 10:31AM EDT195.000.560.530.570.00-52344.17%
SPY250321P002000002024-03-18 11:14AM EDT200.000.580.560.61-0.11-15.94%11,45543.51%
SPY250321P002050002024-03-15 1:51PM EDT205.000.780.600.640.00-104642.73%
SPY250321P002100002024-03-25 3:43PM EDT210.000.710.640.680.00-3,9974,01642.07%
SPY250321P002150002024-03-26 2:35PM EDT215.000.700.680.720.00-340741.38%
SPY250321P002200002024-03-26 2:35PM EDT220.000.740.720.760.00-36440.70%
SPY250321P002250002024-03-26 2:35PM EDT225.000.780.760.810.00-42740.10%
SPY250321P002300002024-03-28 9:30AM EDT230.000.820.810.85-0.03-3.53%118539.42%
SPY250321P002350002024-03-26 1:04PM EDT235.000.900.850.890.00-316438.73%
SPY250321P002400002024-03-26 1:04PM EDT240.000.950.900.940.00-310938.11%
SPY250321P002450002024-03-28 4:01PM EDT245.000.970.950.97-0.03-3.00%1516937.37%
SPY250321P002500002024-03-28 10:05AM EDT250.001.001.011.06-0.02-1.96%81,08236.96%
SPY250321P002550002024-03-20 3:10PM EDT255.001.151.071.110.00-313736.33%
SPY250321P002600002024-03-22 3:54PM EDT260.001.181.121.170.00-61,28135.74%
SPY250321P002650002024-03-21 12:00PM EDT265.001.231.191.240.00-3083835.19%
SPY250321P002700002024-03-26 10:18AM EDT270.001.301.251.290.00-186934.55%
SPY250321P002750002024-03-22 12:33PM EDT275.001.391.321.370.00-25634.03%
SPY250321P002800002024-03-28 1:49PM EDT280.001.401.391.44+0.01+0.72%473633.47%
SPY250321P002850002024-03-28 9:54AM EDT285.001.451.461.52-0.30-17.14%281832.94%
SPY250321P002900002024-03-26 2:35PM EDT290.001.581.541.600.00-31,29732.39%
SPY250321P002950002024-03-28 11:09AM EDT295.001.631.621.68-0.05-2.98%181,10131.84%
SPY250321P003000002024-03-27 3:02PM EDT300.001.751.711.770.00-121,85631.32%
SPY250321P003050002024-03-15 3:10PM EDT305.002.241.801.860.00-224530.79%
SPY250321P003100002024-03-27 9:44AM EDT310.001.911.891.950.00-136730.24%
SPY250321P003150002024-03-26 3:51PM EDT315.002.101.992.060.00-228229.76%
SPY250321P003200002024-03-19 9:39AM EDT320.002.462.102.160.00-192229.23%
SPY250321P003250002024-03-25 9:41AM EDT325.002.352.212.280.00-237628.75%
SPY250321P003300002024-03-26 9:39AM EDT330.002.422.332.400.00-292528.25%
SPY250321P003350002024-03-20 9:33AM EDT335.002.742.452.520.00-12,30227.74%
SPY250321P003400002024-03-27 3:45PM EDT340.002.602.582.650.00-122,11627.25%
SPY250321P003450002024-03-28 12:27PM EDT345.002.742.722.79-0.11-3.86%9046226.77%
SPY250321P003500002024-03-28 3:29PM EDT350.002.892.872.94-0.04-1.37%31,21726.30%
SPY250321P003550002024-03-27 9:32AM EDT355.003.013.023.10-0.04-1.31%2660225.83%
SPY250321P003600002024-03-28 1:10PM EDT360.003.223.183.25-0.05-1.53%42,03525.34%
SPY250321P003650002024-03-28 3:39PM EDT365.003.383.363.44-0.08-2.31%2340624.90%
SPY250321P003700002024-03-28 11:45AM EDT370.003.533.543.63-0.07-1.94%136824.44%
SPY250321P003750002024-03-28 3:03PM EDT375.003.743.743.83-0.08-2.09%344623.99%
SPY250321P003800002024-03-27 9:44AM EDT380.003.913.954.04-0.12-2.98%184523.54%
SPY250321P003850002024-03-27 10:02AM EDT385.004.314.174.260.00-158423.09%
SPY250321P003900002024-03-28 1:23PM EDT390.004.454.414.51+0.04+0.91%23,13022.66%
SPY250321P003950002024-03-28 9:36AM EDT395.004.664.664.76+0.02+0.43%11,23722.21%
SPY250321P004000002024-03-28 3:39PM EDT400.004.954.945.04-0.25-4.81%52,44321.79%
SPY250321P004050002024-03-28 3:43PM EDT405.005.255.235.33+0.02+0.38%12,5251,84521.36%
SPY250321P004100002024-03-28 11:45AM EDT410.005.505.545.65-0.01-0.18%893520.94%
SPY250321P004150002024-03-28 3:59PM EDT415.005.915.875.98-0.01-0.17%161,62820.51%
SPY250321P004200002024-03-28 3:40PM EDT420.006.256.226.34+0.03+0.48%351,85620.10%
SPY250321P004250002024-03-28 3:09PM EDT425.006.626.606.73-0.01-0.15%93,46919.69%
SPY250321P004300002024-03-28 4:14PM EDT430.007.067.017.09+0.06+0.86%1492,96619.23%
SPY250321P004350002024-03-28 3:57PM EDT435.007.457.457.58+0.05+0.68%1321,44918.86%
SPY250321P004400002024-03-28 4:08PM EDT440.007.987.928.06+0.03+0.38%131,60818.46%
SPY250321P004450002024-03-28 4:13PM EDT445.008.498.438.58-0.28-3.19%1155418.06%
SPY250321P004500002024-03-28 4:13PM EDT450.009.048.989.13+0.14+1.57%622,06217.66%
SPY250321P004550002024-03-28 3:48PM EDT455.009.669.579.72-0.25-2.52%1594717.26%
SPY250321P004600002024-03-28 11:09AM EDT460.0010.1710.2010.36-0.17-1.64%293416.86%
SPY250321P004650002024-03-28 2:01PM EDT465.0010.8910.8811.04-0.56-4.89%42,70016.46%
SPY250321P004700002024-03-28 3:59PM EDT470.0011.6611.6211.78-0.53-4.35%1,2667,21716.07%
SPY250321P004750002024-03-28 3:26PM EDT475.0012.2712.4112.57-0.26-2.08%77,22615.67%
SPY250321P004800002024-03-28 3:26PM EDT480.0013.1213.2613.43-0.69-5.00%155,93315.28%
SPY250321P004850002024-03-27 3:48PM EDT485.0014.0014.1814.36-0.31-2.17%11,19714.88%
SPY250321P004900002024-03-27 3:42PM EDT490.0015.0015.1815.36-0.29-1.90%12,96114.49%
SPY250321P004950002024-03-28 9:30AM EDT495.0016.2116.2516.44-0.54-3.22%81,18514.09%
SPY250321P005000002024-03-28 3:03PM EDT500.0017.2517.4217.60-0.65-3.63%282,95913.69%
SPY250321P005050002024-03-28 3:33PM EDT505.0018.4518.6718.87-0.85-4.40%22,73413.29%
SPY250321P005100002024-03-28 12:27PM EDT510.0019.9320.0320.23-1.04-4.96%1011,80412.88%
SPY250321P005150002024-03-28 3:40PM EDT515.0021.4021.5021.71-1.14-5.06%561,97612.48%
SPY250321P005200002024-03-28 3:33PM EDT520.0022.8223.0923.30-0.17-0.74%2715,83512.06%
SPY250321P005250002024-03-28 3:32PM EDT525.0024.5524.8225.03-1.53-5.87%32069511.64%
SPY250321P005300002024-03-28 3:26PM EDT530.0026.2426.6826.90-1.16-4.23%73,32711.21%
SPY250321P005350002024-03-28 1:33PM EDT535.0028.7728.7028.92-1.30-4.32%32,11310.76%
SPY250321P005400002024-03-28 12:30PM EDT540.0030.6830.8931.11-0.32-1.03%68,26910.31%
SPY250321P005450002024-03-15 2:39PM EDT545.0041.0032.9633.580.00-75,2569.88%
SPY250321P005500002024-03-28 2:57PM EDT550.0035.3735.5036.21-0.63-1.75%26,0469.42%
SPY250321P005550002024-02-12 2:01PM EDT555.0052.7643.2944.530.00--211.98%
SPY250321P005600002024-03-22 11:38AM EDT560.0043.1341.2542.200.00-26618.46%
SPY250321P005650002024-03-12 9:31AM EDT565.0053.8144.5345.540.00-217.91%
SPY250321P005700002024-03-19 9:35AM EDT570.0058.4548.1149.190.00-10107.34%
SPY250321P005750002024-03-14 12:55PM EDT575.0062.1052.0253.170.00-206.74%
SPY250321P005800002024-03-28 1:39PM EDT580.0056.3156.3157.57-0.37-0.65%406.29%
SPY250321P005850002024-03-04 2:59PM EDT585.0072.5061.0562.430.00-1006.42%
SPY250321P005900002024-03-13 9:49AM EDT590.0074.8866.0267.450.00-106.86%
SPY250321P006000002024-03-20 10:38AM EDT600.0084.6176.0077.470.00-217.67%
SPY250321P006050002024-02-14 4:39PM EDT605.00106.9094.2795.980.00-1019.48%
SPY250321P006100002024-03-25 9:44AM EDT610.0090.1585.9887.490.00-208.46%
SPY250321P006150002024-03-26 2:54PM EDT615.0093.9790.9692.500.00-56008.85%
SPY250321P006300002024-03-28 2:57PM EDT630.00106.20105.92107.53-1.80-1.67%159.99%
SPY250321P006500002023-11-22 11:29AM EDT650.00195.84173.28177.100.00--044.23%
SPY250321P006800002023-11-27 11:18AM EDT680.00224.85201.00204.410.00-100046.28%
SPY250321P006850002023-11-27 12:02PM EDT685.00229.94206.00209.400.00-60046.81%