Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
396.49+0.74 (+0.19%)
At close: 04:00PM EDT
395.84 -0.65 (-0.16%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219C001500002023-03-27 3:14PM EDT150.00251.300.000.000.00-101,9480.00%
SPY251219C001550002023-02-21 12:29PM EDT155.00252.50242.00246.500.00-6638.98%
SPY251219C001600002023-02-02 1:09PM EDT160.00261.69248.50253.500.00--351.07%
SPY251219C001700002023-02-09 12:04PM EDT170.00250.50220.50225.500.00--10.00%
SPY251219C001750002023-02-13 10:33AM EDT175.00242.00212.00221.950.00--1422.07%
SPY251219C001900002023-03-16 2:34PM EDT190.00214.500.000.000.00--20.00%
SPY251219C001950002023-03-16 10:15AM EDT195.00203.000.000.000.00--00.00%
SPY251219C002000002023-03-16 1:47PM EDT200.00207.100.000.000.00-1830.00%
SPY251219C002050002023-03-22 3:48PM EDT205.00204.000.000.000.00-100.00%
SPY251219C002100002023-03-16 2:34PM EDT210.00198.000.000.000.00-120.00%
SPY251219C002150002023-01-25 3:43PM EDT215.00198.56195.50200.500.00-1140.89%
SPY251219C002200002023-02-03 2:11PM EDT220.00208.50199.00204.000.00-1646.29%
SPY251219C002250002023-02-14 12:27PM EDT225.00203.60184.00189.000.00-82737.38%
SPY251219C002400002023-03-15 10:50AM EDT240.00162.000.000.000.00-150.00%
SPY251219C002450002023-03-24 9:51AM EDT245.00163.010.000.000.00-110.00%
SPY251219C002500002023-03-23 2:31PM EDT250.00164.800.000.000.00-2670.00%
SPY251219C002650002023-02-01 12:38PM EDT265.00166.00163.00168.000.00--141.11%
SPY251219C002700002023-03-09 4:50PM EDT270.00150.000.000.000.00-170.00%
SPY251219C002750002023-03-27 10:30AM EDT275.00149.500.000.000.00-1470.00%
SPY251219C002800002023-03-07 11:06AM EDT280.00153.500.000.000.00-190.00%
SPY251219C002850002023-03-01 1:06PM EDT285.00143.400.000.000.00-1000.00%
SPY251219C002900002023-03-15 1:24PM EDT290.00125.700.000.000.00-150.00%
SPY251219C003000002023-03-27 11:38AM EDT300.00131.000.000.000.00-400.00%
SPY251219C003050002023-03-10 2:13PM EDT305.00119.100.000.000.00-260.00%
SPY251219C003100002023-03-27 3:51PM EDT310.00120.850.000.000.00-200.00%
SPY251219C003150002023-03-22 11:06AM EDT315.00121.570.000.000.00-280.00%
SPY251219C003200002023-03-13 12:52PM EDT320.00105.220.000.000.00-21120.00%
SPY251219C003250002023-03-10 2:19PM EDT325.00105.530.000.000.00-3280.00%
SPY251219C003300002023-03-24 11:44AM EDT330.00103.900.000.000.00-1160.00%
SPY251219C003350002023-02-27 1:59PM EDT335.00110.500.000.000.00-3470.00%
SPY251219C003400002023-03-21 11:01AM EDT340.00102.140.000.000.00-500.00%
SPY251219C003450002023-02-24 2:02PM EDT345.00101.7891.47101.000.00-2429.92%
SPY251219C003500002023-03-24 1:48PM EDT350.0091.810.000.000.00-21460.00%
SPY251219C003550002023-03-10 1:36PM EDT355.0090.000.000.000.00-240.00%
SPY251219C003600002023-03-27 11:32AM EDT360.0087.500.000.000.00-1190.00%
SPY251219C003650002023-03-17 2:00PM EDT365.0082.010.000.000.00-2150.00%
SPY251219C003700002023-03-23 1:12PM EDT370.0080.880.000.000.00-1170.00%
SPY251219C003750002023-03-23 11:33AM EDT375.0079.500.000.000.00-2510.00%
SPY251219C003800002023-03-24 2:46PM EDT380.0075.000.000.000.00-43980.00%
SPY251219C003850002023-03-24 9:31AM EDT385.0067.100.000.000.00-34960.00%
SPY251219C003900002023-03-27 10:45AM EDT390.0070.460.000.000.00-400.00%
SPY251219C003950002023-03-27 3:47PM EDT395.0067.950.000.000.00-291,2140.00%
SPY251219C004000002023-03-27 3:49PM EDT400.0065.000.000.000.00-32,9390.10%
SPY251219C004050002023-03-27 11:52AM EDT405.0062.000.000.000.00-300.39%
SPY251219C004100002023-03-24 11:23AM EDT410.0054.000.000.000.00-19970.39%
SPY251219C004150002023-03-27 3:48PM EDT415.0056.500.000.000.00-11,1860.78%
SPY251219C004200002023-03-27 2:55PM EDT420.0054.000.000.000.00-2610.78%
SPY251219C004250002023-03-27 2:55PM EDT425.0051.950.000.000.00-11040.78%
SPY251219C004300002023-03-23 11:54AM EDT430.0048.600.000.000.00-2270.78%
SPY251219C004350002023-03-27 10:14AM EDT435.0047.100.000.000.00-101.56%
SPY251219C004400002023-03-23 2:33PM EDT440.0041.000.000.000.00-101.56%
SPY251219C004450002023-03-21 9:38AM EDT445.0043.040.000.000.00-2121.56%
SPY251219C004500002023-03-24 12:02PM EDT450.0035.220.000.000.00-92191.56%
SPY251219C004550002023-03-08 11:00AM EDT455.0040.310.000.000.00-171.56%
SPY251219C004600002023-03-27 10:15AM EDT460.0034.000.000.000.00-22221.56%
SPY251219C004650002023-03-23 11:18AM EDT465.0031.000.000.000.00-17691.56%
SPY251219C004700002023-03-21 12:32PM EDT470.0030.500.000.000.00-25191.56%
SPY251219C004750002023-03-13 12:27PM EDT475.0024.000.000.000.00-101.56%
SPY251219C004800002023-03-22 3:41PM EDT480.0026.000.000.000.00-2563.13%
SPY251219C004850002023-03-14 1:05PM EDT485.0022.310.000.000.00-60643.13%
SPY251219C004900002023-03-14 3:59PM EDT490.0020.600.000.000.00-573.13%
SPY251219C004950002023-03-15 2:07PM EDT495.0018.620.000.000.00-2753.13%
SPY251219C005000002023-03-27 3:51PM EDT500.0018.300.000.000.00-193533.13%
SPY251219C005050002023-03-20 3:39PM EDT505.0016.900.000.000.00-2643.13%
SPY251219C005100002023-03-22 3:59PM EDT510.0016.600.000.000.00-31033.13%
SPY251219C005150002023-03-13 10:21AM EDT515.0013.870.000.000.00-21843.13%
SPY251219C005200002023-03-17 12:07PM EDT520.0013.250.000.000.00-4603.13%
SPY251219C005250002023-03-24 11:00AM EDT525.0011.630.000.000.00-203.13%
SPY251219C005300002023-03-21 9:38AM EDT530.0013.090.000.000.00-2833.13%
SPY251219C005350002023-03-23 2:25PM EDT535.0010.150.000.000.00-2103.13%
SPY251219C005400002023-03-21 9:41AM EDT540.0010.400.000.000.00-12003.13%
SPY251219C005450002023-03-13 9:32AM EDT545.008.520.000.000.00-10543.13%
SPY251219C005500002023-03-27 3:32PM EDT550.008.870.000.000.00-81,6823.13%
SPY251219C005550002023-03-08 12:12PM EDT555.0010.000.000.000.00--03.13%
SPY251219C005600002023-03-23 10:39AM EDT560.006.780.000.000.00-293.13%
SPY251219C005650002023-02-15 3:50PM EDT565.0012.524.509.000.00-2018.63%
SPY251219C005700002023-03-06 4:53PM EDT570.009.300.000.000.00-3323.13%
SPY251219C005750002023-03-03 11:08AM EDT575.008.490.000.000.00-233.13%
SPY251219C005800002023-03-22 2:41PM EDT580.006.150.000.000.00-2113.13%
SPY251219C005850002023-03-20 11:24AM EDT585.005.000.000.000.00-9106.25%
SPY251219C005900002023-03-16 11:11AM EDT590.004.500.000.000.00-106.25%
SPY251219C005950002023-03-13 10:08AM EDT595.004.160.000.000.00-226.25%
SPY251219C006000002023-03-27 12:45PM EDT600.003.960.000.000.00-12,8316.25%
SPY251219C006050002023-03-16 3:08PM EDT605.002.900.000.000.00-586.25%
SPY251219C006100002023-03-15 1:50PM EDT610.002.860.000.000.00-346.25%
SPY251219C006150002023-03-06 10:34AM EDT615.004.500.000.000.00-136.25%
SPY251219C006200002023-02-21 3:47PM EDT620.005.471.005.000.00--118.66%
SPY251219C006250002023-03-03 10:55AM EDT625.006.000.000.000.00-146.25%
SPY251219C006300002023-02-24 12:23PM EDT630.003.050.0010.000.00-4522.89%
SPY251219C006350002023-03-14 3:12PM EDT635.001.910.000.000.00-266.25%
SPY251219C006400002023-03-01 2:34PM EDT640.003.060.000.000.00-106.25%
SPY251219C006450002023-03-20 9:30AM EDT645.002.250.000.000.00-106.25%
SPY251219C006500002023-03-27 1:07PM EDT650.001.750.000.000.00-54566.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219P001500002023-03-23 12:12PM EDT150.002.100.000.000.00-1047712.50%
SPY251219P001550002023-03-15 3:13PM EDT155.002.830.000.000.00-1612.50%
SPY251219P001600002023-03-21 10:51AM EDT160.002.970.000.000.00-249212.50%
SPY251219P001650002023-02-09 12:20PM EDT165.000.110.505.500.00-121237.59%
SPY251219P001700002023-03-27 2:49PM EDT170.003.290.000.000.00-2012.50%
SPY251219P001750002023-03-27 9:34AM EDT175.003.500.000.000.00-111712.50%
SPY251219P001800002023-03-10 4:20PM EDT180.003.300.000.000.00-11412.50%
SPY251219P001850002023-03-10 4:27PM EDT185.003.700.000.000.00-1106.25%
SPY251219P001900002023-03-27 2:43PM EDT190.004.450.000.000.00-306.25%
SPY251219P001950002023-03-10 11:13AM EDT195.003.480.000.000.00-176.25%
SPY251219P002000002023-03-15 2:49PM EDT200.004.200.000.000.00-53086.25%
SPY251219P002050002023-03-24 12:23PM EDT205.005.800.000.000.00-256.25%
SPY251219P002100002023-03-24 11:10AM EDT210.006.100.000.000.00-2116.25%
SPY251219P002150002023-03-27 12:35PM EDT215.005.700.000.000.00-156.25%
SPY251219P002200002023-03-27 10:29AM EDT220.006.200.000.000.00-1416.25%
SPY251219P002250002023-03-24 12:39PM EDT225.007.150.000.000.00-106.25%
SPY251219P002300002023-03-24 11:10AM EDT230.007.900.000.000.00-1346.25%
SPY251219P002350002023-03-27 11:28AM EDT235.008.300.000.000.00-61896.25%
SPY251219P002400002023-03-23 3:00PM EDT240.007.290.000.000.00-21016.25%
SPY251219P002450002023-03-27 3:50PM EDT245.008.250.000.000.00-5246.25%
SPY251219P002500002023-03-24 1:02PM EDT250.009.000.000.000.00-12176.25%
SPY251219P002550002023-03-23 2:54PM EDT255.0010.000.000.000.00-1346.25%
SPY251219P002600002023-03-24 10:55AM EDT260.0011.370.000.000.00-106.25%
SPY251219P002650002023-03-23 3:21PM EDT265.0011.500.000.000.00-1316.25%
SPY251219P002700002023-03-27 3:07PM EDT270.0011.250.000.000.00-106.25%
SPY251219P002750002023-03-24 1:11PM EDT275.0013.000.000.000.00-61283.13%
SPY251219P002800002023-03-27 1:51PM EDT280.0012.900.000.000.00-113963.13%
SPY251219P002850002023-03-23 3:20PM EDT285.0014.400.000.000.00-13533.13%
SPY251219P002900002023-03-24 12:14PM EDT290.0015.750.000.000.00-183503.13%
SPY251219P002950002023-03-27 10:52AM EDT295.0015.000.000.000.00-6003.13%
SPY251219P003000002023-03-27 3:50PM EDT300.0015.500.000.000.00-2157243.13%
SPY251219P003050002023-03-24 3:25PM EDT305.0016.900.000.000.00-203.13%
SPY251219P003100002023-03-27 10:38AM EDT310.0018.000.000.000.00-10003.13%
SPY251219P003150002023-03-16 3:54PM EDT315.0019.000.000.000.00-156833.13%
SPY251219P003200002023-03-27 3:43PM EDT320.0018.850.000.000.00-103.13%
SPY251219P003250002023-03-20 1:12PM EDT325.0023.000.000.000.00-51543.13%
SPY251219P003300002023-03-27 3:25PM EDT330.0022.300.000.000.00-45753.13%
SPY251219P003350002023-03-17 3:37PM EDT335.0025.010.000.000.00-1271.56%
SPY251219P003400002023-03-27 10:12AM EDT340.0025.000.000.000.00-201531.56%
SPY251219P003450002023-03-16 9:39AM EDT345.0029.300.000.000.00-12041.56%
SPY251219P003500002023-03-24 4:13PM EDT350.0028.000.000.000.00-1003491.56%
SPY251219P003550002023-03-21 1:55PM EDT355.0027.500.000.000.00-191.56%
SPY251219P003600002023-03-27 11:06AM EDT360.0031.120.000.000.00-21691.56%
SPY251219P003650002023-03-24 1:17PM EDT365.0031.760.000.000.00-301720.78%
SPY251219P003700002023-03-23 9:46AM EDT370.0031.510.000.000.00-18410.78%
SPY251219P003750002023-03-24 11:35AM EDT375.0038.500.000.000.00-16900.78%
SPY251219P003800002023-03-24 11:10AM EDT380.0039.000.000.000.00-14360.78%
SPY251219P003850002023-03-24 3:59PM EDT385.0037.470.000.000.00-51510.39%
SPY251219P003900002023-03-27 10:03AM EDT390.0039.250.000.000.00-200.20%
SPY251219P003950002023-03-24 2:47PM EDT395.0043.000.000.000.00-23350.05%
SPY251219P004000002023-03-24 2:36PM EDT400.0044.300.000.000.00-581,0240.00%
SPY251219P004050002023-03-23 3:01PM EDT405.0045.360.000.000.00-100.00%
SPY251219P004100002023-03-24 2:15PM EDT410.0049.600.000.000.00-102330.00%
SPY251219P004150002023-03-27 10:58AM EDT415.0050.200.000.000.00-11310.00%
SPY251219P004200002023-03-15 12:16PM EDT420.0059.100.000.000.00-100.00%
SPY251219P004250002023-03-24 1:18PM EDT425.0056.120.000.000.00-400.00%
SPY251219P004300002023-03-22 3:14PM EDT430.0053.650.000.000.00-4100.00%
SPY251219P004350002023-03-27 10:22AM EDT435.0058.500.000.000.00-1650.00%
SPY251219P004400002023-03-21 10:41AM EDT440.0059.900.000.000.00-1100.00%
SPY251219P004450002023-03-23 10:49AM EDT445.0061.280.000.000.00-2440.00%
SPY251219P004500002023-03-27 1:09PM EDT450.0068.500.000.000.00-1580.00%
SPY251219P004550002023-02-28 10:34AM EDT455.0066.500.000.000.00-190.00%
SPY251219P004600002023-03-13 9:30AM EDT460.0080.050.000.000.00-190.00%
SPY251219P004650002023-03-14 1:25PM EDT465.0080.770.000.000.00-600.00%
SPY251219P004700002023-03-17 12:21PM EDT470.0084.300.000.000.00-300.00%
SPY251219P004750002023-03-23 9:45AM EDT475.0081.050.000.000.00-6510.00%
SPY251219P004800002023-03-27 1:30PM EDT480.0084.150.000.000.00-100.00%
SPY251219P004850002023-03-08 2:34PM EDT485.0089.970.000.000.00-120.00%
SPY251219P004900002023-03-22 3:26PM EDT490.0093.100.000.000.00-1950.00%
SPY251219P004950002023-03-23 1:20PM EDT495.0099.010.000.000.00-1110.00%
SPY251219P005000002023-03-23 12:45PM EDT500.00103.500.000.000.00-1320.00%
SPY251219P005050002023-03-15 10:52AM EDT505.00119.500.000.000.00-150.00%
SPY251219P005100002023-03-22 3:28PM EDT510.00111.730.000.000.00-1130.00%
SPY251219P005200002023-02-02 11:07AM EDT520.00105.95114.00119.000.00--00.00%
SPY251219P005250002023-02-08 10:30AM EDT525.00111.81132.50137.500.00--216.13%
SPY251219P005500002023-03-17 11:51AM EDT550.00159.950.000.000.00-100.00%
SPY251219P005700002023-02-14 10:38AM EDT570.00159.75175.00180.000.00--017.35%
SPY251219P006000002023-03-06 10:30AM EDT600.00195.000.000.000.00-220.00%
SPY251219P006100002023-02-07 1:03PM EDT610.00199.44217.00222.000.00-1020.95%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--00.00%
SPY251219P006500002023-02-23 4:39PM EDT650.00248.00249.69259.690.00-1021.23%