Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
497.21+0.45 (+0.09%)
At close: 04:00PM EST
503.08 +5.87 (+1.18%)
Pre-market: 05:09AM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219C001500002024-02-21 1:13PM EST150.00347.100.000.000.00-1,25400.00%
SPY251219C001550002024-01-09 9:30AM EST155.00320.470.000.000.00-170.00%
SPY251219C001600002023-11-24 12:02PM EST160.00299.44315.58319.460.00-1320.00%
SPY251219C001650002024-01-09 9:30AM EST165.00311.440.000.000.00-130.00%
SPY251219C001700002023-07-25 9:06AM EST170.00293.00275.50280.000.00-32350.00%
SPY251219C001750002024-02-02 3:35PM EST175.00325.550.000.000.00-800.00%
SPY251219C001800002023-10-27 10:45AM EST180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 1:11PM EST190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 1:02PM EST195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-02-21 12:59PM EST200.00303.850.000.000.00-2000.00%
SPY251219C002050002024-02-21 1:32PM EST205.00299.100.000.000.00-600.00%
SPY251219C002100002024-02-21 2:11PM EST210.00295.320.000.000.00-1,28300.00%
SPY251219C002150002024-01-04 1:13PM EST215.00262.17286.57290.430.00-21646.17%
SPY251219C002200002024-01-12 3:53PM EST220.00264.56288.89292.730.00-3551.98%
SPY251219C002250002024-02-12 1:51PM EST225.00286.750.000.000.00-400.00%
SPY251219C002300002024-01-12 12:53PM EST230.00256.44279.90283.740.00-1550.71%
SPY251219C002350002023-06-09 9:31AM EST235.00213.50218.00223.000.00-120.00%
SPY251219C002400002023-12-18 10:51AM EST240.00244.06246.12250.000.00-1130.00%
SPY251219C002450002023-11-27 3:31PM EST245.00225.25242.66246.530.00-2210.00%
SPY251219C002500002024-02-21 1:45PM EST250.00258.870.000.000.00-200.00%
SPY251219C002550002023-10-06 2:41PM EST255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-02-01 3:07PM EST260.00242.350.000.000.00-900.00%
SPY251219C002650002024-02-21 2:00PM EST265.00245.300.000.000.00-200.00%
SPY251219C002700002024-02-21 1:44PM EST270.00240.920.000.000.00-100.00%
SPY251219C002750002023-11-10 12:15PM EST275.00183.50201.00205.190.00-1500.00%
SPY251219C002800002023-11-24 12:02PM EST280.00194.55208.79212.670.00-1480.00%
SPY251219C002850002024-01-12 1:24PM EST285.00207.41230.89234.730.00-488845.57%
SPY251219C002900002024-02-08 10:18AM EST290.00224.800.000.000.00-100.00%
SPY251219C002950002024-01-18 10:57AM EST295.00197.00220.73224.580.00-2343.35%
SPY251219C003000002024-02-21 9:35AM EST300.00212.510.000.000.00-600.00%
SPY251219C003050002024-02-08 2:41PM EST305.00212.160.000.000.00-200.00%
SPY251219C003100002024-02-09 10:34AM EST310.00209.400.000.000.00-100.00%
SPY251219C003150002024-01-12 10:35AM EST315.00181.42204.58208.420.00-326341.98%
SPY251219C003200002024-02-08 9:31AM EST320.00196.990.000.000.00-100.00%
SPY251219C003250002024-01-25 10:00AM EST325.00184.000.000.000.00-1000.00%
SPY251219C003300002024-02-07 1:39PM EST330.00190.880.000.000.00-400.00%
SPY251219C003350002024-02-13 3:34PM EST335.00180.350.000.000.00-100.00%
SPY251219C003400002024-02-13 10:09AM EST340.00178.680.000.000.00-100.00%
SPY251219C003450002024-02-02 2:03PM EST345.00174.250.000.000.00-100.00%
SPY251219C003500002024-02-13 12:30PM EST350.00171.310.000.000.00-100.00%
SPY251219C003550002024-02-13 12:30PM EST355.00167.060.000.000.00-100.00%
SPY251219C003600002024-02-20 3:33PM EST360.00163.220.000.000.00-500.00%
SPY251219C003650002024-02-20 3:33PM EST365.00159.030.000.000.00-500.00%
SPY251219C003700002024-02-08 12:58PM EST370.00156.180.000.000.00-1100.00%
SPY251219C003750002024-01-23 1:44PM EST375.00138.490.000.000.00-300.00%
SPY251219C003800002024-02-21 2:58PM EST380.00146.220.000.000.00-100.00%
SPY251219C003850002024-02-12 10:56AM EST385.00147.510.000.000.00-100.00%
SPY251219C003900002024-02-16 2:49PM EST390.00141.010.000.000.00-700.00%
SPY251219C003950002024-02-14 1:53PM EST395.00135.800.000.000.00-2600.00%
SPY251219C004000002024-02-16 9:30AM EST400.00136.590.000.000.00-300.00%
SPY251219C004050002024-02-16 9:30AM EST405.00132.590.000.000.00-300.00%
SPY251219C004100002024-02-21 3:50PM EST410.00123.060.000.000.00-100.00%
SPY251219C004150002024-02-21 3:00PM EST415.00116.160.000.000.00-1300.00%
SPY251219C004200002024-02-14 9:38AM EST420.00115.330.000.000.00-100.00%
SPY251219C004250002024-02-21 3:00PM EST425.00108.280.000.000.00-900.00%
SPY251219C004300002024-02-13 1:06PM EST430.00106.000.000.000.00-100.00%
SPY251219C004350002024-02-21 3:00PM EST435.00100.700.000.000.00-1000.00%
SPY251219C004400002024-02-21 3:00PM EST440.0096.970.000.000.00-800.00%
SPY251219C004450002024-02-16 2:50PM EST445.0097.500.000.000.00-800.00%
SPY251219C004500002024-02-21 1:38PM EST450.0094.250.000.000.00-400.00%
SPY251219C004550002024-02-20 1:29PM EST455.0088.000.000.000.00-4200.00%
SPY251219C004600002024-02-21 2:58PM EST460.0084.370.000.000.00-100.00%
SPY251219C004650002024-02-20 1:46PM EST465.0081.660.000.000.00-200.00%
SPY251219C004700002024-02-21 1:38PM EST470.0079.930.000.000.00-1300.00%
SPY251219C004750002024-02-16 10:05AM EST475.0078.220.000.000.00-500.00%
SPY251219C004800002024-02-13 3:52PM EST480.0070.630.000.000.00-600.00%
SPY251219C004850002024-02-21 2:27PM EST485.0067.440.000.000.00-100.00%
SPY251219C004900002024-02-14 2:59PM EST490.0065.400.000.000.00-100.00%
SPY251219C004950002024-02-21 3:12PM EST495.0060.480.000.000.00-2600.00%
SPY251219C005000002024-02-21 3:05PM EST500.0057.680.000.000.00-2100.10%
SPY251219C005050002024-02-21 3:02PM EST505.0054.740.000.000.00-700.20%
SPY251219C005100002024-02-21 3:11PM EST510.0051.350.000.000.00-700.39%
SPY251219C005150002024-02-21 3:03PM EST515.0048.660.000.000.00-400.78%
SPY251219C005200002024-02-20 10:25AM EST520.0047.000.000.000.00-500.78%
SPY251219C005250002024-02-21 3:03PM EST525.0043.060.000.000.00-1400.78%
SPY251219C005300002024-02-21 3:04PM EST530.0040.360.000.000.00-7200.78%
SPY251219C005350002024-02-20 2:50PM EST535.0039.000.000.000.00-1901.56%
SPY251219C005400002024-02-21 3:46PM EST540.0035.990.000.000.00-5201.56%
SPY251219C005450002024-02-21 2:31PM EST545.0032.980.000.000.00-501.56%
SPY251219C005500002024-02-21 2:39PM EST550.0030.220.000.000.00-5601.56%
SPY251219C005550002024-02-21 12:14PM EST555.0028.530.000.000.00-1501.56%
SPY251219C005600002024-02-21 3:42PM EST560.0026.800.000.000.00-2501.56%
SPY251219C005650002024-02-21 2:32PM EST565.0023.940.000.000.00-201.56%
SPY251219C005700002024-02-20 1:18PM EST570.0022.500.000.000.00-101.56%
SPY251219C005750002024-02-13 2:45PM EST575.0019.800.000.000.00-201.56%
SPY251219C005800002024-02-21 12:14PM EST580.0018.760.000.000.00-203.13%
SPY251219C005850002024-02-21 3:02PM EST585.0016.850.000.000.00-1503.13%
SPY251219C005900002024-02-15 1:40PM EST590.0017.440.000.000.00-103.13%
SPY251219C005950002024-02-21 3:38PM EST595.0014.400.000.000.00-303.13%
SPY251219C006000002024-02-21 2:54PM EST600.0012.540.000.000.00-103.13%
SPY251219C006050002024-02-20 9:52AM EST605.0011.960.000.000.00-103.13%
SPY251219C006100002024-02-13 11:22AM EST610.0010.510.000.000.00-103.13%
SPY251219C006150002024-02-20 3:28PM EST615.009.830.000.000.00-403.13%
SPY251219C006200002024-02-21 2:36PM EST620.008.420.000.000.00-1003.13%
SPY251219C006250002024-02-05 3:21PM EST625.006.860.000.000.00-1803.13%
SPY251219C006300002024-02-20 3:26PM EST630.007.140.000.000.00-603.13%
SPY251219C006350002024-02-20 3:25PM EST635.006.380.000.000.00-103.13%
SPY251219C006400002024-02-21 3:18PM EST640.005.360.000.000.00-203.13%
SPY251219C006450002024-02-20 3:25PM EST645.005.120.000.000.00-103.13%
SPY251219C006500002024-02-20 2:44PM EST650.004.570.000.000.00-4803.13%
SPY251219C006550002024-01-30 9:45AM EST655.003.160.000.000.00-203.13%
SPY251219C006600002024-02-16 3:20PM EST660.004.080.000.000.00-103.13%
SPY251219C006650002024-01-24 10:41AM EST665.002.000.000.000.00-203.13%
SPY251219C006700002024-02-09 3:08PM EST670.003.000.000.000.00-103.13%
SPY251219C006750002024-02-16 1:08PM EST675.002.980.000.000.00-203.13%
SPY251219C006800002024-02-13 2:48PM EST680.002.150.000.000.00-203.13%
SPY251219C006850002024-02-16 1:48PM EST685.002.430.000.000.00-106.25%
SPY251219C006900002024-02-16 10:13AM EST690.002.120.000.000.00-106.25%
SPY251219C006950002024-02-15 2:11PM EST695.002.000.000.000.00-106.25%
SPY251219C007000002024-02-21 1:15PM EST700.001.450.000.000.00-406.25%
SPY251219C007050002024-02-01 3:01PM EST705.000.980.000.000.00--06.25%
SPY251219C007100002024-02-12 10:36AM EST710.001.290.000.000.00-206.25%
SPY251219C007150002024-02-20 2:41PM EST715.001.110.000.000.00-106.25%
SPY251219C007300002024-02-01 1:20PM EST730.000.600.000.000.00--06.25%
SPY251219C007350002024-02-20 9:30AM EST735.000.920.000.000.00-206.25%
SPY251219C007450002024-02-20 9:30AM EST745.000.790.000.000.00-106.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219P001500002024-02-20 12:23PM EST150.000.800.000.000.00-1012.50%
SPY251219P001550002024-02-09 1:41PM EST155.000.850.000.000.00-2012.50%
SPY251219P001600002024-01-25 2:08PM EST160.000.810.000.000.00-1012.50%
SPY251219P001650002024-01-23 4:12PM EST165.000.520.000.000.00-2012.50%
SPY251219P001700002024-01-25 2:14PM EST170.000.930.000.000.00-1012.50%
SPY251219P001750002024-02-21 12:31PM EST175.001.050.000.000.00-1012.50%
SPY251219P001800002024-02-20 2:17PM EST180.001.100.000.000.00-2012.50%
SPY251219P001850002024-02-05 3:18PM EST185.001.100.000.000.00-3012.50%
SPY251219P001900002024-01-29 10:51AM EST190.001.200.000.000.00-3012.50%
SPY251219P001950002024-01-26 11:16AM EST195.001.250.000.000.00-1012.50%
SPY251219P002000002024-02-21 10:16AM EST200.001.340.000.000.00-28012.50%
SPY251219P002050002024-02-21 10:58AM EST205.001.410.000.000.00-2012.50%
SPY251219P002100002024-02-01 11:56AM EST210.001.630.000.000.00-4012.50%
SPY251219P002150002024-01-30 3:23PM EST215.001.600.000.000.00-2012.50%
SPY251219P002200002024-02-07 9:36AM EST220.001.720.000.000.00-1012.50%
SPY251219P002250002024-02-08 2:59PM EST225.001.760.000.000.00-2012.50%
SPY251219P002300002024-02-21 1:12PM EST230.001.940.000.000.00-1012.50%
SPY251219P002350002024-02-12 9:30AM EST235.001.980.000.000.00-1012.50%
SPY251219P002400002024-02-16 2:10PM EST240.002.120.000.000.00-1012.50%
SPY251219P002450002024-02-05 9:59AM EST245.002.380.000.000.00-10012.50%
SPY251219P002500002024-02-21 12:41PM EST250.002.390.000.000.00-4012.50%
SPY251219P002550002024-01-03 10:50AM EST255.003.602.412.930.00-26529.95%
SPY251219P002600002024-02-09 3:49PM EST260.002.600.000.000.00-2012.50%
SPY251219P002650002024-01-18 9:47AM EST265.003.502.612.960.00-24428.50%
SPY251219P002700002024-02-15 1:43PM EST270.002.930.000.000.00-306.25%
SPY251219P002750002024-02-21 3:32PM EST275.003.240.000.000.00-106.25%
SPY251219P002800002024-02-21 1:12PM EST280.003.390.000.000.00-206.25%
SPY251219P002850002024-02-20 3:02PM EST285.003.570.000.000.00-106.25%
SPY251219P002900002024-02-13 9:35AM EST290.003.770.000.000.00-106.25%
SPY251219P002950002024-02-21 2:34PM EST295.004.050.000.000.00-206.25%
SPY251219P003000002024-02-21 3:54PM EST300.004.150.000.000.00-1606.25%
SPY251219P003050002024-02-13 3:07PM EST305.005.040.000.000.00-206.25%
SPY251219P003100002024-02-21 3:00PM EST310.004.850.000.000.00-706.25%
SPY251219P003150002024-02-14 3:15PM EST315.004.850.000.000.00-206.25%
SPY251219P003200002024-02-20 11:24AM EST320.005.180.000.000.00-406.25%
SPY251219P003250002024-02-21 3:42PM EST325.005.450.000.000.00-506.25%
SPY251219P003300002024-02-21 3:24PM EST330.005.890.000.000.00-106.25%
SPY251219P003350002024-02-21 3:00PM EST335.006.200.000.000.00-506.25%
SPY251219P003400002024-02-12 3:10PM EST340.006.150.000.000.00-3106.25%
SPY251219P003450002024-02-14 3:39PM EST345.006.710.000.000.00-206.25%
SPY251219P003500002024-02-21 3:22PM EST350.007.150.000.000.00-306.25%
SPY251219P003550002024-02-07 3:26PM EST355.007.210.000.000.00-2606.25%
SPY251219P003600002024-02-13 9:50AM EST360.008.100.000.000.00-206.25%
SPY251219P003650002024-02-20 12:17PM EST365.008.740.000.000.00-503.13%
SPY251219P003700002024-02-21 1:12PM EST370.008.890.000.000.00-103.13%
SPY251219P003750002024-02-20 3:32PM EST375.009.370.000.000.00-403.13%
SPY251219P003800002024-02-20 3:32PM EST380.009.870.000.000.00-2003.13%
SPY251219P003850002024-02-08 2:59PM EST385.0010.110.000.000.00-203.13%
SPY251219P003900002024-02-21 12:44PM EST390.0011.050.000.000.00-2303.13%
SPY251219P003950002024-02-21 3:12PM EST395.0011.650.000.000.00-203.13%
SPY251219P004000002024-02-21 3:50PM EST400.0011.870.000.000.00-303.13%
SPY251219P004050002024-02-14 1:31PM EST405.0012.810.000.000.00-203.13%
SPY251219P004100002024-02-16 3:44PM EST410.0012.890.000.000.00-303.13%
SPY251219P004150002024-02-21 3:00PM EST415.0014.560.000.000.00-603.13%
SPY251219P004200002024-02-20 1:32PM EST420.0015.200.000.000.00-103.13%
SPY251219P004250002024-02-16 2:05PM EST425.0014.680.000.000.00-50003.13%
SPY251219P004300002024-02-20 11:22AM EST430.0016.660.000.000.00-201.56%
SPY251219P004350002024-02-13 2:55PM EST435.0018.350.000.000.00-101.56%
SPY251219P004400002024-02-20 11:03AM EST440.0018.330.000.000.00-3001.56%
SPY251219P004450002024-02-20 10:36AM EST445.0019.580.000.000.00-301.56%
SPY251219P004500002024-02-21 2:34PM EST450.0020.700.000.000.00-201.56%
SPY251219P004550002024-02-21 3:35PM EST455.0021.430.000.000.00-501.56%
SPY251219P004600002024-02-21 1:25PM EST460.0022.800.000.000.00-101.56%
SPY251219P004650002024-02-20 3:59PM EST465.0023.760.000.000.00-2300.78%
SPY251219P004700002024-02-21 1:24PM EST470.0025.260.000.000.00-2100.78%
SPY251219P004750002024-02-21 3:53PM EST475.0025.830.000.000.00-2100.78%
SPY251219P004800002024-02-21 1:59PM EST480.0028.070.000.000.00-1800.78%
SPY251219P004850002024-02-20 10:35AM EST485.0029.700.000.000.00-100.39%
SPY251219P004900002024-02-21 3:35PM EST490.0030.870.000.000.00-500.20%
SPY251219P004950002024-02-21 12:51PM EST495.0032.700.000.000.00-300.10%
SPY251219P005000002024-02-21 3:50PM EST500.0033.900.000.000.00-600.00%
SPY251219P005050002024-02-20 10:27AM EST505.0036.200.000.000.00-200.00%
SPY251219P005100002024-02-13 11:36AM EST510.0037.800.000.000.00-1200.00%
SPY251219P005150002024-02-21 12:44PM EST515.0040.390.000.000.00-1800.00%
SPY251219P005200002024-02-21 12:26PM EST520.0042.480.000.000.00-100.00%
SPY251219P005250002024-02-20 10:23AM EST525.0044.800.000.000.00-300.00%
SPY251219P005300002024-02-15 2:31PM EST530.0044.150.000.000.00-100.00%
SPY251219P005350002024-02-20 9:30AM EST535.0047.970.000.000.00-100.00%
SPY251219P005400002024-02-16 2:09PM EST540.0048.650.000.000.00-100.00%
SPY251219P005450002024-02-16 2:14PM EST545.0051.430.000.000.00-100.00%
SPY251219P005500002024-02-21 10:36AM EST550.0059.020.000.000.00-100.00%
SPY251219P005550002024-02-13 2:12PM EST555.0066.410.000.000.00-2000.00%
SPY251219P005600002024-02-13 2:02PM EST560.0067.750.000.000.00-100.00%
SPY251219P005700002024-01-31 3:48PM EST570.0085.920.000.000.00-400.00%
SPY251219P005750002024-02-15 9:54AM EST575.0075.500.000.000.00-100.00%
SPY251219P005900002023-06-28 2:35PM EST590.00154.48130.50135.500.00--027.81%
SPY251219P005950002024-02-13 2:12PM EST595.00103.910.000.000.00-100.00%
SPY251219P006000002024-02-15 2:31PM EST600.0098.170.000.000.00-200.00%
SPY251219P006050002023-11-06 2:47PM EST605.00170.00148.60152.480.00--030.05%
SPY251219P006100002023-11-02 11:25AM EST610.00181.01149.38153.250.00-2028.87%
SPY251219P006150002023-10-09 2:32PM EST615.00182.81175.50180.500.00-2037.89%
SPY251219P006250002023-08-15 10:46AM EST625.00179.98173.00178.000.00-1034.04%
SPY251219P006300002023-02-02 3:15PM EST630.00215.27223.50228.500.00--050.71%
SPY251219P006450002023-11-27 11:18AM EST645.00190.51166.00171.000.00--024.67%
SPY251219P006500002023-11-30 4:13PM EST650.00193.25172.50176.060.00-50025.08%
SPY251219P006650002023-12-07 10:21AM EST665.00208.09194.50197.860.00-6029.22%
SPY251219P006700002023-07-21 3:06PM EST670.00217.00231.00236.000.00-2042.88%
SPY251219P006800002023-12-08 9:40AM EST680.00223.32209.50214.500.00-5031.04%
SPY251219P006850002023-12-15 10:07AM EST685.00215.62206.00211.000.00-8027.60%