Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
531.36+1.30 (+0.25%)
At close: 04:00PM EDT
531.44 +0.08 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250919C002350002024-05-01 11:44AM EDT235.00277.23304.51308.310.00-1054.78%
SPY250919C003500002024-05-20 9:51AM EDT350.00200.97199.41203.220.00-1541.78%
SPY250919C003850002024-05-16 10:03AM EDT385.00168.52168.17171.970.00-8037.51%
SPY250919C004000002024-05-20 12:09PM EDT400.00156.32154.98158.790.00-6635.76%
SPY250919C004050002024-05-03 10:00AM EDT405.00134.86150.61154.420.00-1135.18%
SPY250919C004100002024-05-02 1:33PM EDT410.00124.28146.28150.090.00-1134.62%
SPY250919C004150002024-05-08 9:34AM EDT415.00129.72141.97145.780.00--034.06%
SPY250919C004200002024-05-16 2:46PM EDT420.00138.19137.68141.490.00-61333.51%
SPY250919C004250002024-05-13 9:51AM EDT425.00126.23133.45137.210.00-5332.96%
SPY250919C004300002024-05-10 11:39AM EDT430.00121.41129.25132.930.00-1226132.39%
SPY250919C004350002024-05-17 12:21PM EDT435.00124.00125.07128.680.00-220031.84%
SPY250919C004400002024-05-16 11:45AM EDT440.00122.16120.92124.460.00-22431.29%
SPY250919C004450002024-05-15 3:10PM EDT445.00116.11116.80120.260.00-33817030.75%
SPY250919C004500002024-05-20 10:31AM EDT450.00114.55112.72116.100.00-310330.22%
SPY250919C004550002024-05-20 9:32AM EDT455.00109.00108.67111.970.00-21,16129.69%
SPY250919C004600002024-05-21 9:34AM EDT460.00105.12104.65107.88+0.94+0.90%2229.17%
SPY250919C004650002024-05-21 11:57AM EDT465.00101.17100.68103.83+0.91+0.91%28328.66%
SPY250919C004700002024-05-16 10:36AM EDT470.0097.3596.7499.810.00-4528.14%
SPY250919C004750002024-05-16 10:04AM EDT475.0093.1292.8595.84-0.13-0.14%38027.64%
SPY250919C004800002024-05-21 1:45PM EDT480.0089.7188.9991.91+0.46+0.52%714927.15%
SPY250919C004850002024-05-21 11:56AM EDT485.0085.6385.1988.02+0.91+1.07%425326.66%
SPY250919C004900002024-05-21 12:03PM EDT490.0081.5581.4384.19-1.46-1.76%61248026.17%
SPY250919C004950002024-05-20 12:18PM EDT495.0077.7777.7280.40-1.13-1.43%27925.69%
SPY250919C005000002024-05-21 10:14AM EDT500.0074.3374.0676.66+0.27+0.36%852125.22%
SPY250919C005050002024-05-21 3:09PM EDT505.0071.0570.4672.98+0.56+0.79%43024.75%
SPY250919C005100002024-05-15 3:11PM EDT510.0066.4466.9169.360.00-422824.29%
SPY250919C005150002024-05-21 11:57AM EDT515.0063.8563.4265.80+0.73+1.16%23123.83%
SPY250919C005200002024-05-21 12:49PM EDT520.0060.1859.9962.30+0.68+1.14%142923.38%
SPY250919C005250002024-05-21 10:08AM EDT525.0056.8756.6358.86-1.12-1.93%246922.93%
SPY250919C005300002024-05-21 3:09PM EDT530.0053.8753.3455.39+0.18+0.34%101,32822.44%
SPY250919C005350002024-05-21 11:56AM EDT535.0051.4851.0951.35+0.17+0.33%26723621.70%
SPY250919C005400002024-05-21 12:03PM EDT540.0047.1546.9848.90-1.26-2.60%3568321.58%
SPY250919C005450002024-05-21 10:02AM EDT545.0044.2743.9645.78-0.23-0.52%49321.16%
SPY250919C005500002024-05-21 9:34AM EDT550.0041.6041.8442.08-0.43-1.02%229920.47%
SPY250919C005550002024-05-21 11:56AM EDT555.0038.4438.9639.20+0.01+0.03%21120.09%
SPY250919C005600002024-05-09 2:57PM EDT560.0030.6836.1136.340.00-12119.68%
SPY250919C005650002024-05-20 9:54AM EDT565.0033.6533.4433.660.00-21,75219.31%
SPY250919C005700002024-04-30 10:16AM EDT570.0022.7730.8731.100.00-21618.96%
SPY250919C005750002024-05-16 10:00AM EDT575.0028.3528.3528.560.00-212118.57%
SPY250919C005800002024-05-10 9:30AM EDT580.0022.2926.0226.230.00-13818.24%
SPY250919C005850002024-05-14 3:20PM EDT585.0021.1523.8124.010.00-237317.91%
SPY250919C005900002024-05-20 10:49AM EDT590.0022.2921.6921.880.00-32,68417.58%
SPY250919C005950002024-05-21 1:56PM EDT595.0019.5419.6819.88+0.92+4.94%21,95017.27%
SPY250919C006000002024-05-20 1:27PM EDT600.0017.8917.8518.040.00-33,79016.98%
SPY250919C006050002024-05-20 10:42AM EDT605.0016.5416.1116.300.00-22,75316.70%
SPY250919C006100002024-05-16 10:33AM EDT610.0014.8014.5014.680.00-12016.43%
SPY250919C006150002024-05-14 9:40AM EDT615.0011.0013.0413.210.00-52216.18%
SPY250919C006200002024-05-17 3:17PM EDT620.0011.3111.6611.830.00-31015.94%
SPY250919C006250002024-05-21 3:18PM EDT625.0010.3610.3510.66+0.02+0.19%47415.76%
SPY250919C006300002024-05-16 10:18AM EDT630.009.579.249.480.00-9131,23215.53%
SPY250919C006350002024-05-16 3:29PM EDT635.008.358.288.430.00-9202,50415.33%
SPY250919C006400002024-05-16 1:15PM EDT640.007.677.377.510.00-216,14515.16%
SPY250919C006450002024-05-21 12:53PM EDT645.006.426.566.69-0.40-5.87%417,82715.01%
SPY250919C006500002024-05-21 2:43PM EDT650.005.735.815.94-0.03-0.52%60318,62814.86%
SPY250919C006550002024-05-21 3:43PM EDT655.005.175.135.25+0.06+1.17%27617,78414.71%
SPY250919C006600002024-05-21 3:43PM EDT660.004.574.544.66+0.04+0.88%27821,41714.59%
SPY250919C006650002024-05-21 2:39PM EDT665.003.974.034.13-0.03-0.75%2663,02214.49%
SPY250919C006700002024-05-20 1:19PM EDT670.003.723.453.690.00-6312,23714.42%
SPY250919C006750002024-05-20 11:32AM EDT675.003.303.113.200.00-11,05214.26%
SPY250919C006800002024-05-20 1:39PM EDT680.002.792.752.830.00-11114.18%
SPY250919C006850002024-05-15 3:16PM EDT685.002.542.402.480.00-51314.08%
SPY250919C006900002024-05-20 10:41AM EDT690.002.302.122.190.00-1614.01%
SPY250919C006950002024-05-16 3:41PM EDT695.001.911.881.950.00--613.97%
SPY250919C007000002024-05-20 11:39AM EDT700.001.821.661.730.00-1813.93%
SPY250919C007050002024-05-21 1:35PM EDT705.001.491.461.53+0.13+9.56%25213.89%
SPY250919C007300002024-05-17 1:37PM EDT730.000.890.830.890.00-2213.89%
SPY250919C007400002024-05-02 12:07PM EDT740.000.480.670.730.00--1013.94%
SPY250919C007500002024-04-11 10:40AM EDT750.000.830.450.520.00-107013.72%
SPY250919C007700002024-04-04 10:06AM EDT770.000.680.300.350.00-3313.84%
SPY250919C007750002024-05-01 2:51PM EDT775.000.300.340.390.00-13514.25%
SPY250919C007800002024-05-15 11:58AM EDT780.000.320.310.360.00-213014.30%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY250919P001500002024-05-21 12:57PM EDT150.000.370.350.400.00-532545.78%
SPY250919P001600002024-05-02 2:07PM EDT160.000.500.410.460.00--20044.29%
SPY250919P001650002024-05-17 3:51PM EDT165.000.500.440.490.00-1143.56%
SPY250919P001700002024-05-01 3:31PM EDT170.000.600.470.520.00--142.82%
SPY250919P001750002024-04-22 11:05AM EDT175.000.840.510.560.00-647442.19%
SPY250919P001800002024-04-15 3:07PM EDT180.000.940.560.610.00--1041.65%
SPY250919P001900002024-05-20 3:45PM EDT190.000.630.620.670.00-102040.19%
SPY250919P001950002024-04-22 12:35PM EDT195.000.930.650.710.00--139.55%
SPY250919P002000002024-05-20 11:56AM EDT200.000.700.700.750.00-321938.92%
SPY250919P002050002024-04-17 9:47AM EDT205.001.170.760.810.00--1038.42%
SPY250919P002100002024-04-23 12:49PM EDT210.001.000.780.830.00--137.65%
SPY250919P002150002024-05-15 10:02AM EDT215.000.910.820.880.00-1337.07%
SPY250919P002250002024-05-14 3:44PM EDT225.001.010.920.980.00-1835.92%
SPY250919P002300002024-05-07 3:15PM EDT230.001.080.971.030.00-1835.34%
SPY250919P002350002024-05-03 1:24PM EDT235.001.191.021.080.00-4434.77%
SPY250919P002400002024-05-07 1:12PM EDT240.001.221.081.140.00-121634.23%
SPY250919P002450002024-05-06 1:03PM EDT245.001.271.141.200.00--433.69%
SPY250919P002500002024-05-20 1:27PM EDT250.001.211.201.260.00-53633.15%
SPY250919P002550002024-05-07 3:54PM EDT255.001.381.261.320.00-31532.61%
SPY250919P002600002024-05-08 12:02PM EDT260.001.441.331.390.00--532.11%
SPY250919P002650002024-05-14 10:44AM EDT265.001.521.391.460.00-22031.59%
SPY250919P002700002024-05-16 2:32PM EDT270.001.531.471.530.00-2831.08%
SPY250919P002750002024-05-09 12:23PM EDT275.001.671.541.610.00-4430.60%
SPY250919P002800002024-05-14 1:29PM EDT280.001.771.621.690.00-1530.11%
SPY250919P002850002024-05-10 3:53PM EDT285.001.841.701.770.00-4929.61%
SPY250919P002900002024-05-14 2:35PM EDT290.001.941.791.860.00-61029.14%
SPY250919P002950002024-05-14 2:09PM EDT295.002.081.881.950.00-1828.67%
SPY250919P003000002024-05-20 3:54PM EDT300.002.051.982.050.00-72828.22%
SPY250919P003050002024-05-14 1:25PM EDT305.002.292.082.150.00-3527.75%
SPY250919P003100002024-05-14 1:26PM EDT310.002.422.192.260.00-2427.31%
SPY250919P003150002024-05-14 1:31PM EDT315.002.542.302.370.00-15626.86%
SPY250919P003200002024-05-20 9:48AM EDT320.002.432.422.490.00-25626.43%
SPY250919P003250002024-05-06 12:34PM EDT325.003.002.552.620.00-128626.00%
SPY250919P003300002024-05-20 1:24PM EDT330.002.692.682.750.00-218825.57%
SPY250919P003350002024-05-13 1:23PM EDT335.003.132.822.890.00-3241125.15%
SPY250919P003400002024-05-13 9:37AM EDT340.003.232.963.040.00-1516624.74%
SPY250919P003450002024-05-01 2:47PM EDT345.004.153.123.190.00-675524.31%
SPY250919P003500002024-05-16 11:07AM EDT350.003.363.293.360.00-152,01823.92%
SPY250919P003550002024-05-14 2:45PM EDT355.003.803.463.540.00-1,3041,34823.52%
SPY250919P003600002024-05-21 12:53PM EDT360.003.693.643.73-0.09-2.38%119223.13%
SPY250919P003650002024-05-16 12:18PM EDT365.003.963.843.920.00-809122.73%
SPY250919P003700002024-04-29 3:36PM EDT370.005.514.054.140.00-1322.36%
SPY250919P003750002024-05-20 10:26AM EDT375.004.304.274.360.00-1521.97%
SPY250919P003800002024-05-17 12:20PM EDT380.004.684.514.600.00-306021.60%
SPY250919P003850002024-05-14 3:57PM EDT385.005.274.764.850.00-105621.23%
SPY250919P003900002024-05-20 10:02AM EDT390.005.085.025.120.00-41620.86%
SPY250919P003950002024-04-26 1:04PM EDT395.007.385.315.410.00-13320.50%
SPY250919P004000002024-05-20 3:47PM EDT400.005.745.625.720.00-15720.15%
SPY250919P004050002024-05-10 4:01PM EDT405.006.805.946.040.00-23719.79%
SPY250919P004100002024-05-15 3:11PM EDT410.006.576.286.380.00-218719.43%
SPY250919P004150002024-05-20 1:27PM EDT415.006.796.656.760.00-2819.09%
SPY250919P004200002024-05-21 12:19PM EDT420.007.207.047.16-1.33-15.59%14718.75%
SPY250919P004250002024-05-20 2:25PM EDT425.007.737.487.580.00-401,53718.41%
SPY250919P004300002024-05-16 9:46AM EDT430.008.177.938.050.00-11918.09%
SPY250919P004350002024-05-21 3:23PM EDT435.008.458.408.53-0.14-1.63%467517.75%
SPY250919P004400002024-05-17 3:37PM EDT440.009.228.909.060.00-49317.43%
SPY250919P004450002024-05-17 3:20PM EDT445.009.789.469.600.00-115917.09%
SPY250919P004500002024-05-21 2:24PM EDT450.0010.2510.0410.19-0.16-1.54%15616.76%
SPY250919P004550002024-05-16 2:17PM EDT455.0011.2310.6810.820.00-18116.44%
SPY250919P004600002024-05-10 12:25PM EDT460.0013.4611.3311.480.00-42016.11%
SPY250919P004650002024-05-13 1:06PM EDT465.0014.2812.0312.180.00-11015.78%
SPY250919P004700002024-05-21 1:56PM EDT470.0012.9912.7912.96-0.21-1.59%1615.46%
SPY250919P004750002024-05-21 10:27AM EDT475.0014.0213.6013.77+0.20+1.45%58115.14%
SPY250919P004800002024-05-21 11:35AM EDT480.0014.7914.4314.66-0.13-0.87%12814.82%
SPY250919P004850002024-05-20 12:57PM EDT485.0015.6215.3715.550.00-61014.48%
SPY250919P004900002024-05-20 12:57PM EDT490.0016.6016.2716.640.00-267214.21%
SPY250919P004950002024-05-21 12:53PM EDT495.0017.7917.3817.60-0.05-0.28%22,49913.83%
SPY250919P005000002024-05-21 11:43AM EDT500.0018.9018.5118.73-0.30-1.56%16,15513.51%
SPY250919P005050002024-05-20 2:25PM EDT505.0020.3719.6519.880.00-544,35613.15%
SPY250919P005100002024-05-17 2:10PM EDT510.0021.9520.8721.110.00-41612.80%
SPY250919P005150002024-05-20 9:43AM EDT515.0022.8622.2122.460.00-219312.45%
SPY250919P005200002024-05-21 3:51PM EDT520.0023.8223.6523.91-0.58-2.38%42,33112.11%
SPY250919P005250002024-05-21 12:24PM EDT525.0025.7025.1125.38+0.15+0.59%1524611.72%
SPY250919P005300002024-05-21 3:15PM EDT530.0027.0126.7026.98-0.35-1.28%116011.34%
SPY250919P005350002024-05-21 11:18AM EDT535.0028.9428.4328.71-0.68-2.30%2910.96%
SPY250919P005400002024-05-20 2:55PM EDT540.0031.1230.3030.590.00-314810.58%
SPY250919P005450002024-05-21 10:14AM EDT545.0033.0932.1932.510.00-269210.16%
SPY250919P005500002024-05-21 3:51PM EDT550.0034.6134.3034.62-0.08-0.23%62,0069.73%
SPY250919P005550002024-05-21 10:12AM EDT555.0037.6136.6036.93+0.57+1.54%51,9309.31%
SPY250919P005600002024-05-21 11:18AM EDT560.0039.6539.0039.35-0.57-1.42%6278.85%
SPY250919P005650002024-05-21 1:14PM EDT565.0042.7441.6542.00+0.42+0.99%424568.37%
SPY250919P005700002024-05-21 1:00PM EDT570.0045.6643.8245.98+0.08+0.18%4118.45%
SPY250919P005750002024-05-21 3:53PM EDT575.0047.9646.9549.25-10.62-18.13%608.07%
SPY250919P005800002024-04-05 1:24PM EDT580.0061.9966.9569.110.00-2015.77%
SPY250919P006000002024-04-04 3:30PM EDT600.0085.9386.7589.200.00-1018.19%