Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,098.13 -18.04 (-0.35%) Dow
38,182.76 -203.33 (-0.53%) Nasdaq
15,921.99 -61.09 (-0.38%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.08 -41.98 (-3.14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-04-22 12:55PM EDT | 235.00 | 274.95 | 283.39 | 286.77 | 0.00 | - | - | 1 | 54.05% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 170.09 | 179.81 | 183.09 | 0.00 | - | - | 3 | 40.56% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 385.00 | 146.86 | 149.57 | 152.52 | 0.00 | - | - | 8 | 36.31% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 400.00 | 147.00 | 136.88 | 139.68 | 0.00 | - | 1 | 2 | 34.57% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 410.00 | 134.03 | 128.47 | 131.16 | 0.00 | - | - | 1 | 33.40% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 420.00 | 132.83 | 120.25 | 122.85 | 0.00 | - | 6 | 1 | 32.31% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 430.00 | 120.96 | 112.25 | 114.74 | 0.00 | - | 2 | 0 | 31.28% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 435.00 | 99.17 | 108.26 | 110.70 | 0.00 | - | 2 | 3 | 30.76% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 440.00 | 104.08 | 104.23 | 106.62 | 0.00 | - | - | 2 | 30.20% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 445.00 | 109.29 | 100.32 | 102.66 | 0.00 | - | 4 | 0 | 29.69% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 450.00 | 93.60 | 96.45 | 98.74 | 0.00 | - | 1 | 2 | 29.19% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 455.00 | 92.59 | 92.63 | 94.86 | 0.00 | - | 2 | 373 | 28.70% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 460.00 | 97.54 | 88.84 | 91.03 | 0.00 | - | 2 | 2 | 28.21% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 470.00 | 83.55 | 81.49 | 83.58 | 0.00 | - | 3 | 7 | 27.28% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 475.00 | 86.24 | 77.86 | 79.90 | 0.00 | - | 2 | 0 | 26.81% |
| SPY250919C00480000 | 2024-04-30 10:01AM EDT | 480.00 | 75.27 | 74.28 | 76.26 | -7.39 | -8.94% | 1 | 1 | 26.34% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 485.00 | 63.93 | 70.78 | 72.62 | 0.00 | - | 1 | 1 | 25.85% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 490.00 | 63.17 | 67.28 | 69.17 | 0.00 | - | 1 | 7 | 25.43% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 495.00 | 65.63 | 63.87 | 65.71 | 0.00 | - | 2 | 8 | 24.98% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 54.50 | 60.46 | 62.11 | 0.00 | - | 5 | 413 | 24.45% |
| SPY250919C00505000 | 2024-04-29 2:22PM EDT | 505.00 | 58.68 | 57.27 | 59.01 | 0.00 | - | 1 | 25 | 24.10% |
| SPY250919C00510000 | 2024-04-29 2:22PM EDT | 510.00 | 55.38 | 54.06 | 55.76 | 0.00 | - | 11 | 28 | 23.67% |
| SPY250919C00515000 | 2024-04-19 3:35PM EDT | 515.00 | 44.60 | 50.98 | 52.54 | 0.00 | - | 1 | 9 | 23.23% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 520.00 | 42.28 | 47.76 | 49.37 | 0.00 | - | 2 | 10 | 22.78% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 525.00 | 39.84 | 44.78 | 46.80 | 0.00 | - | 5 | 41 | 22.56% |
| SPY250919C00530000 | 2024-04-29 3:48PM EDT | 530.00 | 42.63 | 42.00 | 43.40 | 0.00 | - | 1 | 16 | 21.96% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 535.00 | 39.48 | 39.67 | 40.59 | 0.00 | - | 4 | 6 | 21.58% |
| SPY250919C00540000 | 2024-04-26 10:41AM EDT | 540.00 | 37.00 | 37.05 | 37.51 | 0.00 | - | 2 | 40 | 21.05% |
| SPY250919C00545000 | 2024-04-29 9:50AM EDT | 545.00 | 34.96 | 34.36 | 34.82 | 0.00 | - | 2 | 9 | 20.65% |
| SPY250919C00550000 | 2024-04-29 3:50PM EDT | 550.00 | 32.00 | 31.80 | 32.27 | 0.00 | - | 35 | 103 | 20.28% |
| SPY250919C00555000 | 2024-04-29 10:35AM EDT | 555.00 | 30.37 | 29.38 | 29.76 | 0.00 | - | 2 | 10 | 19.88% |
| SPY250919C00560000 | 2024-04-29 1:48PM EDT | 560.00 | 27.81 | 27.00 | 27.44 | 0.00 | - | 2 | 15 | 19.54% |
| SPY250919C00565000 | 2024-04-22 9:59AM EDT | 565.00 | 21.61 | 24.77 | 25.15 | 0.00 | - | 1 | 3 | 19.16% |
| SPY250919C00570000 | 2024-04-29 10:51AM EDT | 570.00 | 23.29 | 22.63 | 23.02 | 0.00 | - | 1 | 14 | 18.82% |
| SPY250919C00575000 | 2024-04-29 10:35AM EDT | 575.00 | 21.53 | 20.64 | 21.03 | 0.00 | - | 2 | 9 | 18.50% |
| SPY250919C00580000 | 2024-04-29 10:03AM EDT | 580.00 | 19.40 | 18.75 | 19.08 | 0.00 | - | 2 | 6 | 18.15% |
| SPY250919C00590000 | 2024-04-30 10:06AM EDT | 590.00 | 15.57 | 15.33 | 15.68 | -0.43 | -2.69% | 118 | 311 | 17.57% |
| SPY250919C00600000 | 2024-04-30 10:16AM EDT | 600.00 | 12.57 | 12.44 | 12.76 | -0.29 | -2.26% | 70 | 447 | 17.04% |
| SPY250919C00605000 | 2024-04-24 2:58PM EDT | 605.00 | 10.68 | 11.12 | 11.44 | 0.00 | - | 20 | 21 | 16.79% |
| SPY250919C00610000 | 2024-04-25 10:54AM EDT | 610.00 | 8.33 | 9.96 | 10.29 | 0.00 | - | 1 | 3 | 16.58% |
| SPY250919C00615000 | 2024-04-25 3:43PM EDT | 615.00 | 8.04 | 8.84 | 9.20 | 0.00 | - | 1 | 2 | 16.36% |
| SPY250919C00620000 | 2024-04-29 3:35PM EDT | 620.00 | 8.00 | 7.87 | 8.21 | 0.00 | - | 1 | 4 | 16.15% |
| SPY250919C00625000 | 2024-04-29 3:12PM EDT | 625.00 | 7.02 | 7.00 | 7.34 | 0.00 | - | 6 | 49 | 15.98% |
| SPY250919C00630000 | 2024-04-30 10:18AM EDT | 630.00 | 6.39 | 6.20 | 6.53 | -0.11 | -1.69% | 2 | 650 | 15.80% |
| SPY250919C00635000 | 2024-04-30 10:12AM EDT | 635.00 | 5.70 | 5.51 | 5.82 | -0.07 | -1.21% | 400 | 849 | 15.65% |
| SPY250919C00640000 | 2024-04-29 3:00PM EDT | 640.00 | 5.10 | 4.88 | 5.18 | 0.00 | - | 1,605 | 1,648 | 15.51% |
| SPY250919C00645000 | 2024-04-30 9:54AM EDT | 645.00 | 4.44 | 4.36 | 4.61 | 0.00 | - | 602 | 1,043 | 15.39% |
| SPY250919C00650000 | 2024-04-29 2:58PM EDT | 650.00 | 4.05 | 3.81 | 4.08 | 0.00 | - | 1,605 | 1,609 | 15.25% |
| SPY250919C00655000 | 2024-04-29 11:31AM EDT | 655.00 | 3.60 | 3.46 | 3.57 | 0.00 | - | 400 | 401 | 15.09% |
| SPY250919C00660000 | 2024-04-29 11:57AM EDT | 660.00 | 3.16 | 3.05 | 3.17 | 0.00 | - | 2 | 3 | 15.00% |
| SPY250919C00665000 | 2024-04-25 3:17PM EDT | 665.00 | 2.44 | 2.71 | 2.81 | 0.00 | - | 2 | 2 | 14.91% |
| SPY250919C00670000 | 2024-04-04 3:13PM EDT | 670.00 | 3.86 | 2.40 | 2.47 | 0.00 | - | 2 | 2 | 14.80% |
| SPY250919C00680000 | 2024-04-01 1:43PM EDT | 680.00 | 5.48 | 1.91 | 1.99 | 0.00 | - | - | 1 | 14.73% |
| SPY250919C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 1.29 | 1.20 | 1.27 | 0.00 | - | 2 | 10 | 14.61% |
| SPY250919C00705000 | 2024-04-25 4:12PM EDT | 705.00 | 1.21 | 1.09 | 1.16 | 0.00 | - | 14 | 50 | 14.64% |
| SPY250919C00730000 | 2024-04-12 9:38AM EDT | 730.00 | 1.12 | 0.66 | 0.71 | 0.00 | - | 8 | 0 | 14.70% |
| SPY250919C00750000 | 2024-04-11 10:40AM EDT | 750.00 | 0.83 | 0.44 | 0.49 | 0.00 | - | 10 | 70 | 14.81% |
| SPY250919C00770000 | 2024-04-04 10:06AM EDT | 770.00 | 0.68 | 0.31 | 0.35 | 0.00 | - | 3 | 3 | 14.98% |
| SPY250919C00775000 | 2024-04-18 11:47AM EDT | 775.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 8 | 34 | 15.02% |
| SPY250919C00780000 | 2024-04-29 3:47PM EDT | 780.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 4 | 127 | 15.09% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.61 | 0.65 | 0.00 | - | 64 | 74 | 40.75% |
| SPY250919P00180000 | 2024-04-15 3:07PM EDT | 180.00 | 0.94 | 0.65 | 0.70 | 0.00 | - | - | 10 | 40.15% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 190.00 | 1.00 | 0.74 | 0.78 | 0.00 | - | - | 10 | 38.77% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.78 | 0.83 | 0.00 | - | - | 1 | 38.16% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 200.00 | 1.00 | 0.83 | 0.88 | 0.00 | - | 2 | 3 | 37.55% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 205.00 | 1.17 | 0.88 | 0.93 | 0.00 | - | - | 10 | 36.93% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.93 | 0.98 | 0.00 | - | - | 1 | 36.30% |
| SPY250919P00225000 | 2024-04-25 10:50AM EDT | 225.00 | 1.24 | 1.10 | 1.15 | 0.00 | - | 1 | 2 | 34.55% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 255.00 | 2.03 | 1.53 | 1.58 | 0.00 | - | 2 | 12 | 31.32% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 265.00 | 2.02 | 1.70 | 1.76 | 0.00 | - | 3 | 3 | 30.34% |
| SPY250919P00270000 | 2024-04-24 12:36PM EDT | 270.00 | 2.02 | 1.79 | 1.85 | 0.00 | - | - | 1 | 29.84% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 285.00 | 2.32 | 2.11 | 2.18 | 0.00 | - | 4 | 5 | 28.46% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 295.00 | 3.20 | 2.35 | 2.42 | 0.00 | - | 1 | 2 | 27.54% |
| SPY250919P00300000 | 2024-04-26 2:59PM EDT | 300.00 | 2.55 | 2.49 | 2.55 | 0.00 | - | 1 | 6 | 27.09% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 305.00 | 3.72 | 2.61 | 2.69 | 0.00 | - | 2 | 3 | 26.66% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 310.00 | 2.90 | 2.77 | 2.84 | 0.00 | - | 1 | 2 | 26.23% |
| SPY250919P00315000 | 2024-04-25 12:22PM EDT | 315.00 | 3.39 | 2.92 | 2.99 | 0.00 | - | 36 | 39 | 25.80% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 320.00 | 3.55 | 3.09 | 3.16 | 0.00 | - | 38 | 40 | 25.39% |
| SPY250919P00325000 | 2024-04-29 3:00PM EDT | 325.00 | 3.30 | 3.26 | 3.34 | -0.06 | -1.79% | 250 | 299 | 24.98% |
| SPY250919P00330000 | 2024-04-30 9:34AM EDT | 330.00 | 3.51 | 3.45 | 3.54 | +0.01 | +0.29% | 1,000 | 1,043 | 24.60% |
| SPY250919P00335000 | 2024-04-30 9:33AM EDT | 335.00 | 3.71 | 3.63 | 3.71 | 0.00 | - | 1,000 | 1,043 | 24.15% |
| SPY250919P00340000 | 2024-04-30 9:31AM EDT | 340.00 | 3.91 | 3.83 | 3.93 | 0.00 | - | 200 | 207 | 23.77% |
| SPY250919P00345000 | 2024-04-30 9:31AM EDT | 345.00 | 4.12 | 4.07 | 4.15 | -0.01 | -0.24% | 755 | 755 | 23.38% |
| SPY250919P00350000 | 2024-04-25 9:35AM EDT | 350.00 | 5.20 | 4.30 | 4.40 | 0.00 | - | 1 | 8 | 23.01% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 355.00 | 5.49 | 4.55 | 4.65 | 0.00 | - | - | 1 | 22.62% |
| SPY250919P00360000 | 2024-04-25 10:33AM EDT | 360.00 | 5.65 | 4.81 | 4.92 | 0.00 | - | 6 | 9 | 22.25% |
| SPY250919P00365000 | 2024-04-25 3:44PM EDT | 365.00 | 5.64 | 5.09 | 5.21 | 0.00 | - | - | 3 | 21.88% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 5.51 | 5.40 | 5.52 | 0.00 | - | 1 | 3 | 21.52% |
| SPY250919P00375000 | 2024-04-25 4:11PM EDT | 375.00 | 5.53 | 5.72 | 5.87 | 0.00 | - | 1 | 4 | 21.19% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 380.00 | 7.26 | 6.06 | 6.18 | 0.00 | - | - | 30 | 20.79% |
| SPY250919P00385000 | 2024-04-29 10:13AM EDT | 385.00 | 6.50 | 6.42 | 6.56 | 0.00 | - | 2 | 10 | 20.45% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 390.00 | 7.40 | 6.79 | 6.93 | 0.00 | - | 1 | 7 | 20.08% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 395.00 | 7.38 | 7.19 | 7.35 | 0.00 | - | 1 | 33 | 19.73% |
| SPY250919P00400000 | 2024-04-25 3:18PM EDT | 400.00 | 8.45 | 7.67 | 7.83 | 0.00 | - | 5 | 26 | 19.42% |
| SPY250919P00405000 | 2024-04-26 3:47PM EDT | 405.00 | 8.35 | 8.10 | 8.36 | 0.00 | - | 2 | 37 | 19.12% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 410.00 | 8.82 | 8.62 | 8.89 | 0.00 | - | 1 | 176 | 18.80% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 415.00 | 10.20 | 9.11 | 9.38 | 0.00 | - | 2 | 6 | 18.42% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 11.02 | 9.70 | 9.99 | 0.00 | - | 67 | 41 | 18.11% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 425.00 | 13.28 | 10.27 | 10.58 | 0.00 | - | 2 | 28 | 17.77% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 430.00 | 12.17 | 10.93 | 11.26 | 0.00 | - | 1 | 18 | 17.45% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 435.00 | 15.31 | 11.61 | 11.91 | 0.00 | - | 1 | 2 | 17.10% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 440.00 | 16.68 | 12.30 | 12.63 | 0.00 | - | 1 | 20 | 16.76% |
| SPY250919P00445000 | 2024-04-25 12:51PM EDT | 445.00 | 15.00 | 13.10 | 13.40 | 0.00 | - | 1 | 23 | 16.42% |
| SPY250919P00450000 | 2024-04-25 4:02PM EDT | 450.00 | 15.00 | 13.91 | 14.26 | 0.00 | - | 1 | 40 | 16.10% |
| SPY250919P00455000 | 2024-04-25 3:18PM EDT | 455.00 | 16.28 | 14.83 | 15.17 | 0.00 | - | 4 | 78 | 15.79% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 460.00 | 17.35 | 15.74 | 16.06 | 0.00 | - | 1 | 10 | 15.43% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 470.00 | 20.33 | 17.75 | 18.05 | 0.00 | - | 2 | 1 | 14.73% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 475.00 | 19.49 | 18.86 | 19.21 | 0.00 | - | 10 | 78 | 14.41% |
| SPY250919P00480000 | 2024-04-29 1:41PM EDT | 480.00 | 20.02 | 20.08 | 20.48 | 0.00 | - | 2 | 16 | 14.10% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 485.00 | 25.63 | 21.25 | 21.64 | 0.00 | - | 1 | 12 | 13.71% |
| SPY250919P00490000 | 2024-04-25 12:02PM EDT | 490.00 | 25.85 | 22.56 | 22.96 | 0.00 | - | 20 | 18 | 13.34% |
| SPY250919P00495000 | 2024-04-19 3:12PM EDT | 495.00 | 31.18 | 23.96 | 24.37 | 0.00 | - | 3 | 4 | 12.98% |
| SPY250919P00500000 | 2024-04-30 10:12AM EDT | 500.00 | 25.86 | 25.49 | 25.93 | +0.06 | +0.23% | 1,319 | 77 | 12.64% |
| SPY250919P00505000 | 2024-04-26 2:33PM EDT | 505.00 | 27.74 | 27.06 | 27.47 | 0.00 | - | 1 | 18 | 12.23% |
| SPY250919P00510000 | 2024-04-29 1:41PM EDT | 510.00 | 28.56 | 28.72 | 29.15 | 0.00 | - | 2 | 10 | 11.84% |
| SPY250919P00515000 | 2024-04-26 3:29PM EDT | 515.00 | 31.02 | 30.51 | 30.95 | 0.00 | - | 1 | 181 | 11.44% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 520.00 | 35.20 | 32.44 | 32.93 | 0.00 | - | 1 | 4 | 11.06% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 525.00 | 34.57 | 34.48 | 34.93 | 0.00 | - | 3 | 4 | 10.62% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 535.00 | 38.99 | 38.63 | 39.98 | 0.00 | - | 5 | 5 | 9.96% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 545.00 | 41.25 | 43.75 | 45.37 | 0.00 | - | - | 0 | 9.09% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 550.00 | 45.89 | 46.61 | 48.31 | 0.00 | - | 2 | 192 | 8.60% |
| SPY250919P00555000 | 2024-04-29 1:27PM EDT | 555.00 | 49.94 | 49.83 | 51.52 | 0.00 | - | 2 | 4 | 8.11% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 560.00 | 54.69 | 53.03 | 54.98 | 0.00 | - | 2 | 0 | 7.59% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 570.00 | 60.06 | 60.70 | 62.78 | 0.00 | - | - | 0 | 6.47% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 575.00 | 58.58 | 64.81 | 67.03 | 0.00 | - | - | 0 | 5.66% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 580.00 | 61.99 | 69.47 | 71.91 | 0.00 | - | 2 | 0 | 5.69% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 600.00 | 85.93 | 89.47 | 92.08 | 0.00 | - | 1 | 0 | 7.34% |
© 2024 Yahoo. All rights reserved.