Singapore markets close in 5 hours 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.31-0.17 (-0.04%)
At close: 04:00PM EDT
427.40 +0.09 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219C001500002023-09-29 10:29AM EDT150.00285.65280.50285.500.00-3053.04%
SPY251219C001550002023-09-01 3:59PM EDT155.00303.00276.50281.500.00-1653.19%
SPY251219C001600002023-07-28 9:30AM EDT160.00302.68284.00288.500.00-23264.88%
SPY251219C001650002023-08-11 12:06PM EDT165.00287.50284.50289.500.00-2269.67%
SPY251219C001700002023-07-25 10:06AM EDT170.00293.00275.50280.000.00-323563.12%
SPY251219C001750002023-10-02 10:38AM EDT175.00262.00256.50261.50-27.50-9.50%12647.54%
SPY251219C001800002023-09-22 10:37AM EDT180.00263.50254.50259.500.00-23450.25%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-303155.38%
SPY251219C001950002023-03-16 10:15AM EDT195.00203.00224.50229.500.00--10.00%
SPY251219C002000002023-09-29 11:38AM EDT200.00242.50237.50242.500.00-1048.37%
SPY251219C002050002023-08-28 2:18PM EDT205.00248.40232.50237.500.00-1347.08%
SPY251219C002100002023-10-02 1:12PM EDT210.00229.66229.00234.00-21.84-8.68%1047.34%
SPY251219C002150002023-09-22 1:20PM EDT215.00232.50224.50229.500.00-1046.57%
SPY251219C002200002023-08-22 10:33AM EDT220.00234.33224.00229.000.00-1849.43%
SPY251219C002250002023-09-27 11:05AM EDT225.00214.10216.00221.000.00-34945.49%
SPY251219C002300002023-08-18 10:45AM EDT230.00222.50228.00232.500.00-1655.92%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-1250.85%
SPY251219C002400002023-09-20 10:28AM EDT240.00221.50203.50208.500.00-2044.02%
SPY251219C002450002023-08-28 2:55PM EDT245.00215.00198.50203.500.00-11942.85%
SPY251219C002500002023-09-26 9:45AM EDT250.00198.80195.00200.000.00-213442.86%
SPY251219C002550002023-06-26 12:40PM EDT255.00198.43216.50221.500.00-2258.51%
SPY251219C002600002023-09-26 1:41PM EDT260.00189.00186.50191.500.00-1041.69%
SPY251219C002650002023-08-10 12:27PM EDT265.00202.00199.50203.500.00-2250.77%
SPY251219C002700002023-08-21 9:44AM EDT270.00191.50193.50198.000.00-11150.44%
SPY251219C002750002023-09-27 1:47PM EDT275.00172.00174.00179.000.00-1040.07%
SPY251219C002800002023-09-26 2:27PM EDT280.00173.00170.00175.000.00-1039.62%
SPY251219C002850002023-09-26 2:26PM EDT285.00168.50166.00171.000.00-2039.17%
SPY251219C002900002023-09-26 1:42PM EDT290.00164.50162.00167.000.00-1038.70%
SPY251219C002950002023-08-31 12:31PM EDT295.00181.38158.00162.500.00-1337.92%
SPY251219C003000002023-10-02 10:55AM EDT300.00156.39154.00159.00-3.67-2.29%121037.74%
SPY251219C003050002023-09-22 9:32AM EDT305.00157.68150.00155.000.00-1037.25%
SPY251219C003100002023-08-31 9:47AM EDT310.00170.00146.00151.000.00-33536.75%
SPY251219C003150002023-09-27 9:38AM EDT315.00144.38142.50147.000.00-1036.24%
SPY251219C003200002023-09-07 2:06PM EDT320.00157.99138.50143.500.00-1036.00%
SPY251219C003250002023-09-27 9:38AM EDT325.00136.38134.50139.500.00-1035.47%
SPY251219C003300002023-09-06 11:11AM EDT330.00148.83130.50135.500.00-1034.93%
SPY251219C003350002023-09-21 9:41AM EDT335.00134.50127.00132.000.00-1034.64%
SPY251219C003400002023-09-22 2:46PM EDT340.00128.47123.00128.000.00-5034.08%
SPY251219C003450002023-09-22 2:46PM EDT345.00124.53119.50124.500.00-3033.77%
SPY251219C003500002023-09-21 3:29PM EDT350.00121.38116.00121.000.00-2927633.44%
SPY251219C003550002023-09-26 3:51PM EDT355.00113.57112.00117.000.00-38032.85%
SPY251219C003600002023-10-02 3:38PM EDT360.00110.23108.50113.50-19.77-15.21%33632.49%
SPY251219C003650002023-09-27 9:45AM EDT365.00107.59105.00110.000.00-4032.12%
SPY251219C003700002023-09-27 9:45AM EDT370.00103.93101.50106.500.00-411531.73%
SPY251219C003750002023-10-02 3:38PM EDT375.0098.8298.00103.00-3.18-3.12%317731.33%
SPY251219C003800002023-10-02 2:11PM EDT380.0096.0094.5099.50+1.00+1.05%7030.92%
SPY251219C003850002023-09-27 12:06PM EDT385.0092.0091.0096.000.00-2030.49%
SPY251219C003900002023-09-26 3:13PM EDT390.0089.7487.5092.500.00-8030.05%
SPY251219C003950002023-09-26 3:26PM EDT395.0087.4984.5089.50+3.98+4.77%11,23929.81%
SPY251219C004000002023-09-29 1:01PM EDT400.0083.9082.0086.000.00-1029.33%
SPY251219C004050002023-10-02 10:25AM EDT405.0080.3578.0083.00+3.35+4.35%1029.06%
SPY251219C004100002023-10-02 3:29PM EDT410.0075.7574.5079.50-0.85-1.11%32,08328.56%
SPY251219C004150002023-10-02 12:22PM EDT415.0072.7271.5076.50-0.28-0.38%2028.25%
SPY251219C004200002023-10-02 2:12PM EDT420.0071.5068.5073.50+0.39+0.55%11027.92%
SPY251219C004250002023-10-02 3:56PM EDT425.0068.0065.5068.50-1.00-1.45%7094726.76%
SPY251219C004300002023-10-02 2:20PM EDT430.0064.5562.5067.50-1.94-2.92%4027.21%
SPY251219C004350002023-09-29 10:59AM EDT435.0064.0059.5064.500.00-2026.82%
SPY251219C004400002023-10-02 1:51PM EDT440.0055.0056.5061.50-3.50-5.98%21,25026.42%
SPY251219C004450002023-09-27 3:12PM EDT445.0054.0054.0058.500.00-381,71026.00%
SPY251219C004500002023-10-02 1:02PM EDT450.0054.0051.0056.00+0.13+0.24%35,42925.76%
SPY251219C004550002023-09-29 1:20PM EDT455.0049.4248.0053.000.00-21,16325.30%
SPY251219C004600002023-10-02 2:40PM EDT460.0046.5045.5050.50-1.00-2.11%1173225.02%
SPY251219C004650002023-09-29 10:29AM EDT465.0046.2543.0048.000.00-51,15824.71%
SPY251219C004700002023-09-26 3:31PM EDT470.0041.9840.0045.000.00-359424.19%
SPY251219C004750002023-10-02 3:10PM EDT475.0038.7937.5042.50-0.41-1.05%2420723.84%
SPY251219C004800002023-10-02 3:59PM EDT480.0037.4735.5038.00+0.83+2.27%36022.66%
SPY251219C004850002023-10-02 3:26PM EDT485.0034.3033.0038.00-0.09-0.26%27023.26%
SPY251219C004900002023-10-02 2:27PM EDT490.0032.3930.5035.50-0.99-2.97%1022.84%
SPY251219C004950002023-09-27 12:19PM EDT495.0031.0028.5033.50+1.64+5.59%1022.59%
SPY251219C005000002023-10-02 2:39PM EDT500.0027.8026.5029.25-2.20-7.33%1021.39%
SPY251219C005050002023-09-27 12:19PM EDT505.0025.4224.5029.500.00-1022.02%
SPY251219C005100002023-10-02 1:28PM EDT510.0024.3322.5027.50-2.17-8.19%7034721.69%
SPY251219C005150002023-10-02 2:16PM EDT515.0022.7020.5025.50-1.62-6.66%130921.34%
SPY251219C005200002023-10-02 2:27PM EDT520.0020.6419.0024.00-2.36-10.26%1021.17%
SPY251219C005250002023-09-27 12:00PM EDT525.0019.0017.0022.000.00-2020.75%
SPY251219C005300002023-09-29 12:54PM EDT530.0018.0015.5020.500.00-2020.53%
SPY251219C005350002023-09-27 4:00PM EDT535.0016.3014.0019.000.00-11020.27%
SPY251219C005400002023-10-02 3:22PM EDT540.0014.5013.0018.00-0.66-4.35%11020.23%
SPY251219C005450002023-09-22 3:46PM EDT545.0012.1512.0016.500.00-2019.92%
SPY251219C005500002023-09-29 3:46PM EDT550.0011.2110.5015.500.00-51,96319.82%
SPY251219C005550002023-10-02 1:33PM EDT555.0011.189.0014.00-0.32-2.78%4019.44%
SPY251219C005600002023-10-02 2:05PM EDT560.0010.208.0013.00-2.30-18.40%8019.29%
SPY251219C005650002023-09-15 4:04PM EDT565.0012.367.0012.000.00-18019.11%
SPY251219C005700002023-09-27 2:31PM EDT570.008.006.5011.500.00-10019.19%
SPY251219C005750002023-09-25 10:01AM EDT575.007.705.508.000.00-1017.40%
SPY251219C005800002023-09-26 1:41PM EDT580.007.075.0010.000.00-115619.00%
SPY251219C005850002023-09-21 9:30AM EDT585.007.964.009.000.00-3018.71%
SPY251219C005900002023-09-20 3:38PM EDT590.007.593.508.500.00-2018.71%
SPY251219C005950002023-09-19 3:47PM EDT595.007.523.008.000.00-3018.69%
SPY251219C006000002023-10-02 11:53AM EDT600.004.753.807.50-0.26-5.19%1018.65%
SPY251219C006050002023-09-13 1:09PM EDT605.006.452.507.000.00-6018.60%
SPY251219C006100002023-09-12 9:30AM EDT610.005.481.506.500.00-1018.52%
SPY251219C006150002023-08-29 9:36AM EDT615.005.811.506.500.00-11618.81%
SPY251219C006200002023-09-19 10:02AM EDT620.004.481.006.000.00-1018.70%
SPY251219C006250002023-09-06 9:30AM EDT625.004.830.505.500.00-1718.57%
SPY251219C006300002023-08-25 1:04PM EDT630.003.710.505.000.00-15918.41%
SPY251219C006350002023-09-13 11:12AM EDT635.003.901.104.990.00-6018.67%
SPY251219C006400002023-09-11 4:00PM EDT640.003.950.005.000.00-1018.94%
SPY251219C006450002023-08-08 2:46PM EDT645.003.211.545.490.00-22319.64%
SPY251219C006500002023-10-02 11:17AM EDT650.001.451.503.00-0.30-17.14%103017.38%
SPY251219C006550002023-07-28 2:46PM EDT655.004.000.045.000.00-11019.71%
SPY251219C006600002023-09-25 9:31AM EDT660.001.500.002.500.00-2017.21%
SPY251219C006650002023-09-26 9:30AM EDT665.001.700.003.500.00-22018.67%
SPY251219C006700002023-08-14 9:34AM EDT670.001.900.014.220.00-1619.69%
SPY251219C006750002023-08-28 9:53AM EDT675.002.670.005.000.00-1220.70%
SPY251219C006800002023-08-28 9:53AM EDT680.002.480.005.000.00-1920.94%
SPY251219C006850002023-10-02 9:52AM EDT685.001.000.701.500.00-1016.72%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219P001500002023-10-02 2:38PM EDT150.001.251.201.400.00-1920,52736.60%
SPY251219P001550002023-08-10 3:45PM EDT155.001.550.701.700.00-12736.74%
SPY251219P001600002023-08-04 9:30AM EDT160.001.471.162.120.00-150237.13%
SPY251219P001650002023-08-08 10:05AM EDT165.001.570.135.000.00-11343.11%
SPY251219P001700002023-09-26 3:37PM EDT170.001.691.452.000.00-1034.66%
SPY251219P001750002023-09-07 9:30AM EDT175.001.871.002.000.00-1033.66%
SPY251219P001800002023-10-02 1:41PM EDT180.001.980.001.98+0.33+20.00%22032.64%
SPY251219P001850002023-09-13 11:22AM EDT185.002.200.012.200.00-1032.34%
SPY251219P001900002023-09-14 1:28PM EDT190.001.900.002.500.00-1032.21%
SPY251219P001950002023-08-24 4:03PM EDT195.002.190.012.500.00-15131.29%
SPY251219P002000002023-10-02 12:48PM EDT200.002.502.302.50-0.09-3.47%31030.39%
SPY251219P002050002023-09-27 1:25PM EDT205.002.550.005.000.00-1034.35%
SPY251219P002100002023-08-08 11:08AM EDT210.002.750.105.000.00-41033.39%
SPY251219P002150002023-08-15 1:13PM EDT215.003.491.213.250.00-11029.40%
SPY251219P002200002023-10-02 3:25PM EDT220.003.152.003.40-0.55-14.86%1515328.83%
SPY251219P002250002023-09-27 11:35AM EDT225.003.261.005.500.00-1031.35%
SPY251219P002300002023-09-28 2:35PM EDT230.003.611.006.000.00-19031.13%
SPY251219P002350002023-08-16 12:01PM EDT235.004.301.503.800.00-5230627.03%
SPY251219P002400002023-09-26 12:16PM EDT240.004.002.504.250.00-1026.93%
SPY251219P002450002023-09-28 9:45AM EDT245.004.742.004.450.00-10026.41%
SPY251219P002500002023-10-02 3:50PM EDT250.004.652.705.40-0.12-2.52%150126.89%
SPY251219P002550002023-10-02 3:26PM EDT255.004.902.505.70+0.22+4.70%14626.45%
SPY251219P002600002023-09-25 2:48PM EDT260.004.933.006.500.00-19226.58%
SPY251219P002650002023-09-11 2:41PM EDT265.004.753.006.700.00-1025.99%
SPY251219P002700002023-09-28 9:34AM EDT270.006.003.506.950.00-1025.44%
SPY251219P002750002023-09-28 12:36PM EDT275.006.005.006.750.00-1024.44%
SPY251219P002800002023-10-02 11:47AM EDT280.006.644.007.70+0.01+0.15%14024.60%
SPY251219P002850002023-09-29 10:19AM EDT285.007.284.508.000.00-1024.09%
SPY251219P002900002023-09-19 1:23PM EDT290.006.805.008.300.00-1023.57%
SPY251219P002950002023-09-22 3:33PM EDT295.0010.005.509.000.00-21,13223.39%
SPY251219P003000002023-10-02 9:36AM EDT300.007.816.009.00-0.57-6.80%5022.60%
SPY251219P003050002023-09-28 2:53PM EDT305.009.096.959.500.00-185222.23%
SPY251219P003100002023-09-28 2:46PM EDT310.009.537.2510.000.00-2021.83%
SPY251219P003150002023-09-11 9:30AM EDT315.008.258.0010.700.00-283321.58%
SPY251219P003200002023-10-02 3:38PM EDT320.0010.918.5011.60+1.10+11.21%8021.43%
SPY251219P003250002023-09-28 9:30AM EDT325.0012.109.0012.000.00-1020.91%
SPY251219P003300002023-09-29 3:53PM EDT330.0011.7010.0012.600.00-15020.52%
SPY251219P003350002023-09-28 3:54PM EDT335.0012.6010.5013.200.00-773720.11%
SPY251219P003400002023-10-02 3:54PM EDT340.0013.5011.5013.80-0.32-2.32%182019.68%
SPY251219P003450002023-10-02 10:11AM EDT345.0014.4512.0015.00+0.22+1.55%3019.59%
SPY251219P003500002023-10-02 12:39PM EDT350.0015.7813.0016.00+0.53+3.48%30019.35%
SPY251219P003550002023-09-29 12:38PM EDT355.0015.9514.0017.000.00-6471319.08%
SPY251219P003600002023-09-29 12:38PM EDT360.0016.8615.0018.100.00-25018.84%
SPY251219P003650002023-09-29 1:53PM EDT365.0018.9916.0019.200.00-1018.57%
SPY251219P003700002023-09-27 9:30AM EDT370.0019.2517.0020.400.00-17018.32%
SPY251219P003750002023-10-02 3:00PM EDT375.0020.7518.0021.50-1.25-5.68%1017.99%
SPY251219P003800002023-09-27 2:31PM EDT380.0022.8019.0024.000.00-10018.29%
SPY251219P003850002023-09-27 2:28PM EDT385.0024.5320.0025.000.00-2017.86%
SPY251219P003900002023-09-29 10:19AM EDT390.0023.0021.5026.500.00-2017.62%
SPY251219P003950002023-09-29 1:10PM EDT395.0024.0022.5027.50-1.00-4.00%1017.14%
SPY251219P004000002023-10-02 3:33PM EDT400.0026.5024.0028.50+1.10+4.33%8016.63%
SPY251219P004050002023-10-02 10:06AM EDT405.0027.9025.5030.50-0.57-2.00%1016.52%
SPY251219P004100002023-09-29 2:00PM EDT410.0029.1227.0032.000.00-1085716.17%
SPY251219P004150002023-09-27 3:12PM EDT415.0030.7528.5033.500.00-1383215.79%
SPY251219P004200002023-09-27 3:12PM EDT420.0031.3830.0035.000.00-6015.37%
SPY251219P004250002023-10-02 2:19PM EDT425.0035.0031.5036.50+3.00+9.38%6014.92%
SPY251219P004300002023-10-02 12:20PM EDT430.0036.0033.5038.50+2.23+6.60%234914.64%
SPY251219P004350002023-10-02 1:57PM EDT435.0038.2035.0040.00+2.50+7.00%1014.12%
SPY251219P004400002023-09-26 11:16AM EDT440.0039.2337.0042.000.00-1013.75%
SPY251219P004450002023-09-27 3:12PM EDT445.0043.9939.0044.000.00-26013.34%
SPY251219P004500002023-10-02 3:08PM EDT450.0044.4541.0046.00+2.45+5.83%5012.88%
SPY251219P004550002023-10-02 1:03PM EDT455.0047.7443.0048.00+2.24+4.92%1012.37%
SPY251219P004600002023-10-02 12:39PM EDT460.0049.3845.5050.50+3.30+7.16%1012.00%
SPY251219P004650002023-10-02 12:39PM EDT465.0051.0048.0053.00+0.38+0.75%1011.57%
SPY251219P004700002023-09-29 1:02PM EDT470.0053.3850.5055.500.00-819611.07%
SPY251219P004750002023-09-22 11:20AM EDT475.0052.0553.5058.500.00-1010.71%
SPY251219P004800002023-10-02 1:15PM EDT480.0060.8056.5061.50+2.11+3.60%3010.27%
SPY251219P004850002023-09-27 9:31AM EDT485.0060.0059.5064.500.00-109.71%
SPY251219P004900002023-09-28 1:32PM EDT490.0067.5063.0068.000.00-109.31%
SPY251219P004950002023-09-19 3:06PM EDT495.0058.0666.5071.500.00-208.77%
SPY251219P005000002023-10-02 12:07PM EDT500.0075.0072.6075.50+2.12+2.91%208.42%
SPY251219P005050002023-09-29 10:33AM EDT505.0075.3575.0080.000.00-208.37%
SPY251219P005100002023-09-26 1:01PM EDT510.0082.5280.0085.000.00-1408.73%
SPY251219P005150002023-09-25 9:34AM EDT515.0085.0085.0090.000.00-209.07%
SPY251219P005200002023-09-28 9:54AM EDT520.0092.5090.0095.000.00-109.42%
SPY251219P005250002023-09-29 12:54PM EDT525.0097.0095.00100.000.00-109.75%
SPY251219P005300002023-09-20 9:32AM EDT530.0086.35100.00105.000.00-1010.08%
SPY251219P005350002023-08-15 10:09AM EDT535.0091.0084.0089.000.00-100.00%
SPY251219P005400002023-09-19 1:07PM EDT540.0099.00110.00115.000.00-2010.72%
SPY251219P005450002023-08-24 3:59PM EDT545.00108.00111.50116.500.00-100.00%
SPY251219P005500002023-09-21 9:56AM EDT550.00115.50120.00125.000.00-1011.35%
SPY251219P005550002023-08-21 10:29AM EDT555.00120.44108.50113.500.00-210.00%
SPY251219P005600002023-06-14 11:45AM EDT560.00122.88108.50113.500.00--00.00%
SPY251219P005700002023-02-14 10:38AM EDT570.00159.75175.00180.000.00--031.43%
SPY251219P005900002023-06-28 3:35PM EDT590.00154.48130.50135.500.00--00.00%
SPY251219P005950002023-08-21 3:32PM EDT595.00155.55154.00159.000.00-100.00%
SPY251219P006000002023-09-19 12:20PM EDT600.00159.10170.00175.000.00-151014.19%
SPY251219P006100002023-06-27 10:10AM EDT610.00177.80150.00155.000.00-100.00%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98173.00178.000.00-100.00%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--030.81%
SPY251219P006500002023-09-06 2:56PM EDT650.00204.37220.00225.000.00-2016.69%
SPY251219P006700002023-07-21 4:06PM EDT670.00217.00231.00236.000.00-200.00%
SPY251219P006800002023-07-27 1:57PM EDT680.00224.03237.50242.500.00--00.00%
SPY251219P006850002023-09-01 10:02AM EDT685.00235.50255.00260.000.00-1118.27%