Singapore markets close in 7 hours 58 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY260116C002100002024-05-02 10:09AM EDT210.00299.59326.40330.280.00-18552.95%
SPY260116C002150002023-12-14 1:30PM EDT215.00267.50267.84272.500.00-1110.00%
SPY260116C002200002024-01-22 11:04AM EDT220.00273.36283.00287.500.00-130.00%
SPY260116C002250002024-02-21 2:13PM EDT225.00281.02305.71310.500.00-4544.97%
SPY260116C002300002024-01-17 2:48PM EDT230.00252.00278.01282.500.00-3300.00%
SPY260116C002350002024-01-04 3:24PM EDT235.00246.48267.50272.500.00-290.00%
SPY260116C002400002024-01-08 4:47PM EDT240.00247.00267.00272.000.00-790.00%
SPY260116C002450002024-01-31 4:02PM EDT245.00253.00277.00282.000.00-560.00%
SPY260116C002500002024-05-07 12:20PM EDT250.00281.60290.05293.930.00-13750.83%
SPY260116C002550002024-03-04 10:59AM EDT255.00272.00277.50282.500.00-12942.08%
SPY260116C002600002024-03-14 3:01PM EDT260.00268.50264.94269.500.00-1516.21%
SPY260116C002700002023-12-04 2:39PM EDT270.00205.90212.00217.000.00--00.00%
SPY260116C002750002024-03-04 3:26PM EDT275.00253.00259.50264.500.00-1740.79%
SPY260116C002800002024-03-26 12:45PM EDT280.00258.20243.04248.000.00-1120.00%
SPY260116C002850002023-12-26 12:54PM EDT285.00206.00217.00222.000.00-110.00%
SPY260116C002900002024-01-26 3:52PM EDT290.00216.50232.50237.500.00-11150.00%
SPY260116C002950002024-03-15 9:49AM EDT295.00235.01234.00238.950.00-4230.24%
SPY260116C003000002024-05-14 2:56PM EDT300.00241.05244.99248.870.00-18344.88%
SPY260116C003050002024-01-24 4:14PM EDT305.00201.20219.50224.500.00-136.25%
SPY260116C003100002024-03-05 12:24PM EDT310.00219.00228.00232.920.00-6937.88%
SPY260116C003150002024-04-09 1:53PM EDT315.00223.70223.13226.810.00-21036.00%
SPY260116C003200002024-05-10 3:57PM EDT320.00221.00227.13231.010.00-25842.60%
SPY260116C003250002024-04-22 11:39AM EDT325.00195.50222.75226.560.00-244442.04%
SPY260116C003300002024-03-20 2:42PM EDT330.00212.00188.00193.000.00-150.00%
SPY260116C003350002024-03-07 10:43AM EDT335.00200.61205.50210.500.00-23235.66%
SPY260116C003400002024-03-22 3:45PM EDT340.00206.21179.50184.000.00-170.00%
SPY260116C003450002024-03-27 10:31AM EDT345.00200.00187.50192.500.00-2427.23%
SPY260116C003500002024-04-26 3:56PM EDT350.00184.00200.64204.480.00-118139.30%
SPY260116C003550002024-04-16 12:51PM EDT355.00178.63196.21200.090.00-2838.77%
SPY260116C003600002024-05-16 10:29AM EDT360.00194.81191.89195.720.00-51738.24%
SPY260116C003650002024-04-10 12:05PM EDT365.00178.50179.62183.500.00-11832.72%
SPY260116C003700002024-05-07 9:31AM EDT370.00173.95183.19187.020.00-17437.19%
SPY260116C003750002024-04-03 3:36PM EDT375.00173.64162.90166.760.00-118126.44%
SPY260116C003800002024-05-10 3:13PM EDT380.00168.71174.57178.380.00-21436.17%
SPY260116C003850002024-03-20 3:27PM EDT385.00166.93142.00147.000.00-53616.05%
SPY260116C003900002024-05-15 1:32PM EDT390.00166.97165.99169.810.00-51935.16%
SPY260116C003950002024-05-15 1:32PM EDT395.00162.77161.71165.550.00-54434.67%
SPY260116C004000002024-05-16 11:06AM EDT400.00161.74157.49161.310.00-717834.18%
SPY260116C004050002024-05-14 10:08AM EDT405.00148.32153.28157.100.00-16133.69%
SPY260116C004100002024-05-06 11:41AM EDT410.00138.50149.09152.920.00-116133.22%
SPY260116C004150002024-04-12 3:11PM EDT415.00135.00137.48141.360.00-110328.97%
SPY260116C004200002024-05-13 9:30AM EDT420.00136.66140.79144.620.00-210732.28%
SPY260116C004250002024-05-15 9:40AM EDT425.00135.90136.68140.510.00-311231.82%
SPY260116C004300002024-05-17 9:48AM EDT430.00133.52132.55136.43-1.32-0.98%25531.37%
SPY260116C004350002024-05-16 9:30AM EDT435.00130.83128.55131.950.00-33330.72%
SPY260116C004400002024-05-16 12:00PM EDT440.00127.95124.53128.350.00-772030.47%
SPY260116C004450002024-04-23 2:51PM EDT445.00105.72120.53124.370.00-54530.03%
SPY260116C004500002024-05-17 10:07AM EDT450.00117.58116.58120.41-2.55-2.12%614329.59%
SPY260116C004550002024-05-07 11:12AM EDT455.00106.20112.66116.490.00-27329.16%
SPY260116C004600002024-05-17 12:31PM EDT460.00109.96108.78112.62-0.36-0.33%322828.75%
SPY260116C004650002024-05-06 9:39AM EDT465.0096.91104.94108.770.00-105228.32%
SPY260116C004700002024-05-17 3:54PM EDT470.00102.82101.13104.97+5.17+5.29%311727.91%
SPY260116C004750002024-05-15 3:17PM EDT475.0098.9197.38101.220.00-8536927.51%
SPY260116C004800002024-05-17 3:54PM EDT480.0095.4293.6797.50-1.08-1.12%399827.10%
SPY260116C004850002024-05-17 11:00AM EDT485.0091.6790.0093.84+12.58+15.91%13,01026.71%
SPY260116C004900002024-05-15 2:07PM EDT490.0086.4986.3990.220.00-141326.32%
SPY260116C004950002024-05-16 11:27AM EDT495.0086.4682.8186.650.00-319725.93%
SPY260116C005000002024-05-17 3:33PM EDT500.0081.7979.2983.13+0.44+0.54%411,46825.55%
SPY260116C005050002024-05-17 3:37PM EDT505.0078.8275.8379.65+0.77+0.99%470425.17%
SPY260116C005100002024-05-17 3:37PM EDT510.0075.2972.3976.00+1.29+1.74%1735324.71%
SPY260116C005150002024-05-17 3:37PM EDT515.0071.7069.0372.86+0.02+0.03%3236924.42%
SPY260116C005200002024-05-17 12:15PM EDT520.0067.6465.7569.54-0.68-1.00%1041,83324.05%
SPY260116C005250002024-05-17 3:59PM EDT525.0065.0762.4666.29+0.25+0.39%120923.69%
SPY260116C005300002024-05-17 10:44AM EDT530.0060.8859.7062.00-0.16-0.26%261622.92%
SPY260116C005350002024-05-17 10:05AM EDT535.0057.6256.0759.95-2.62-4.35%21,98122.96%
SPY260116C005400002024-05-17 11:20AM EDT540.0054.8553.0056.88-1.15-2.05%2771722.61%
SPY260116C005450002024-05-16 12:06PM EDT545.0052.4350.0153.890.00-838522.26%
SPY260116C005500002024-05-17 3:54PM EDT550.0048.9347.1050.96+1.21+2.54%41,03821.92%
SPY260116C005550002024-05-07 1:34PM EDT555.0041.0144.2848.110.00-2019121.58%
SPY260116C005600002024-05-17 1:07PM EDT560.0043.0741.5245.34+1.45+3.48%520621.24%
SPY260116C005650002024-05-17 3:54PM EDT565.0040.5938.8742.65+3.93+10.72%820220.92%
SPY260116C005700002024-05-17 12:41PM EDT570.0037.6536.7439.66-0.31-0.82%153220.45%
SPY260116C005750002024-05-16 11:54AM EDT575.0036.6134.2237.130.00-228320.13%
SPY260116C005800002024-05-16 1:39PM EDT580.0033.4631.7934.700.00-1124219.82%
SPY260116C005850002024-05-17 4:12PM EDT585.0031.0029.4732.37+0.14+0.45%917919.52%
SPY260116C005900002024-05-17 3:05PM EDT590.0028.3127.2330.14+0.14+0.50%4828119.23%
SPY260116C005950002024-05-17 1:03PM EDT595.0026.1625.1328.00-0.62-2.32%930918.95%
SPY260116C006000002024-05-17 3:07PM EDT600.0024.2023.1225.97-0.86-3.43%2188818.67%
SPY260116C006050002024-05-17 3:58PM EDT605.0022.4221.2224.04+1.27+6.00%412918.41%
SPY260116C006100002024-05-17 3:37PM EDT610.0020.5619.4222.21-1.12-5.17%126618.16%
SPY260116C006150002024-05-16 10:34AM EDT615.0019.7017.7420.480.00-730717.91%
SPY260116C006200002024-05-16 1:46PM EDT620.0017.8616.1718.750.00-327017.63%
SPY260116C006250002024-05-17 1:24PM EDT625.0015.8414.8217.38-0.26-1.61%4560517.48%
SPY260116C006300002024-05-17 9:56AM EDT630.0014.2913.4815.97-0.28-1.92%117517.28%
SPY260116C006350002024-05-01 3:17PM EDT635.009.4212.0514.660.00-42617.09%
SPY260116C006400002024-05-16 3:59PM EDT640.0012.0010.8913.440.00-67216.91%
SPY260116C006450002024-05-17 3:18PM EDT645.0010.949.8112.32+1.46+15.40%26716.75%
SPY260116C006500002024-05-16 3:17PM EDT650.0010.328.8311.280.00-1191116.59%
SPY260116C006550002024-05-17 3:19PM EDT655.009.057.9210.32-0.34-3.62%44716.45%
SPY260116C006600002024-05-16 3:17PM EDT660.008.507.109.440.00-691316.32%
SPY260116C006650002024-05-17 3:18PM EDT665.007.416.348.63-0.30-3.89%422916.19%
SPY260116C006700002024-05-16 3:17PM EDT670.006.975.657.890.00-722816.09%
SPY260116C006750002024-05-08 1:48PM EDT675.004.705.037.210.00-24915.98%
SPY260116C006800002024-05-03 1:54PM EDT680.003.854.486.580.00-1215.88%
SPY260116C006850002024-05-17 2:40PM EDT685.004.854.505.99+0.30+6.59%1315.78%
SPY260116C006900002024-04-26 10:08AM EDT690.003.203.545.450.00-1415.69%
SPY260116C006950002024-04-22 11:48AM EDT695.002.603.924.050.00-1714.84%
SPY260116C007000002024-05-16 2:38PM EDT700.003.713.523.650.00-240214.76%
SPY260116C007050002024-04-12 2:09PM EDT705.003.342.592.710.00-1214.07%
SPY260116C007100002024-05-03 3:19PM EDT710.002.072.852.970.00-111214.62%
SPY260116C007150002024-05-03 2:06PM EDT715.001.902.572.690.00-41014.57%
SPY260116C007200002024-04-17 10:33AM EDT720.001.902.322.430.00-1514.52%
SPY260116C007250002024-05-17 1:36PM EDT725.002.152.092.20+0.52+31.90%1314.48%
SPY260116C007300002024-05-08 9:30AM EDT730.001.491.891.990.00-4514.44%
SPY260116C007350002024-05-10 10:54AM EDT735.001.491.711.810.00-1514.42%
SPY260116C007400002024-05-01 2:45PM EDT740.001.151.541.650.00-41014.41%
SPY260116C007450002024-05-17 11:59AM EDT745.001.471.401.51+0.17+13.08%15514.41%
SPY260116C007500002024-05-17 11:20AM EDT750.001.321.271.37-0.12-8.33%413814.39%
SPY260116C007550002024-04-18 1:20PM EDT755.000.971.161.260.00-1314.40%
SPY260116C007600002024-05-17 10:06AM EDT760.001.051.061.15-0.15-12.50%15014.40%
SPY260116C007650002024-05-10 10:58AM EDT765.000.880.971.060.00-42814.42%
SPY260116C007700002024-05-14 3:16PM EDT770.000.870.880.970.00-5814.42%
SPY260116C007750002024-05-15 2:36PM EDT775.000.850.810.900.00-15114.46%
SPY260116C007800002024-05-14 10:38AM EDT780.000.700.740.800.00-526214.40%
SPY260116C007850002024-05-17 2:35PM EDT785.000.650.680.77-0.14-17.72%14214.52%
SPY260116C007950002024-05-17 11:42AM EDT795.000.640.580.66+0.64-400-14.57%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY260116P002100002024-05-10 2:44PM EDT210.001.141.011.110.00-1,3791,64835.07%
SPY260116P002150002024-05-10 11:51AM EDT215.001.131.071.170.00-14034.52%
SPY260116P002200002024-05-17 3:59PM EDT220.001.231.131.23+0.08+6.96%112833.97%
SPY260116P002250002024-05-17 1:06PM EDT225.001.211.201.30+0.01+0.83%770933.47%
SPY260116P002300002024-05-13 11:40AM EDT230.001.331.261.370.00-154832.96%
SPY260116P002350002024-04-19 12:29PM EDT235.002.101.331.440.00-22332.45%
SPY260116P002400002024-04-01 11:50AM EDT240.001.951.591.690.00-11232.55%
SPY260116P002450002024-01-24 3:07PM EDT245.002.641.642.650.00-252834.49%
SPY260116P002500002024-05-15 11:27AM EDT250.001.641.561.670.00-51,23530.98%
SPY260116P002550002024-04-19 1:53PM EDT255.002.661.641.750.00-12330.49%
SPY260116P002600002024-05-10 9:40AM EDT260.001.891.731.850.00-105430.05%
SPY260116P002650002024-05-06 9:45AM EDT265.002.061.831.940.00-2429.58%
SPY260116P002700002024-05-10 11:01AM EDT270.002.021.922.030.00-53929.11%
SPY260116P002750002024-05-17 3:09PM EDT275.002.072.022.14-0.93-31.00%118328.69%
SPY260116P002800002024-05-17 12:51PM EDT280.002.182.132.25+0.02+0.93%4110928.26%
SPY260116P002850002024-05-17 1:38PM EDT285.002.272.242.36-0.10-4.22%109427.83%
SPY260116P002900002024-05-13 12:20PM EDT290.002.502.362.480.00-1514227.41%
SPY260116P002950002024-05-16 12:56PM EDT295.002.482.492.610.00-3827.00%
SPY260116P003000002024-05-17 2:57PM EDT300.002.732.622.74+0.01+0.37%61,42626.59%
SPY260116P003050002024-05-17 10:35AM EDT305.002.762.752.88-0.07-2.47%322026.18%
SPY260116P003100002024-05-09 1:51PM EDT310.003.192.893.030.00-1417825.79%
SPY260116P003150002024-05-06 9:45AM EDT315.003.563.053.180.00-211225.39%
SPY260116P003200002024-05-07 3:33PM EDT320.003.633.213.350.00-1041825.02%
SPY260116P003250002024-04-15 1:30PM EDT325.005.503.413.530.00-415524.65%
SPY260116P003300002024-05-17 1:38PM EDT330.003.623.553.69-0.24-6.22%1022024.25%
SPY260116P003350002024-05-09 2:19PM EDT335.004.103.753.880.00-158323.88%
SPY260116P003400002024-05-17 1:04PM EDT340.004.003.944.08-0.02-0.50%549723.51%
SPY260116P003450002024-03-20 3:17PM EDT345.006.166.207.710.00-421826.95%
SPY260116P003500002024-05-17 1:30PM EDT350.004.394.374.45-0.09-2.01%145122.71%
SPY260116P003550002024-05-01 3:34PM EDT355.005.944.624.760.00-81622.45%
SPY260116P003600002024-05-15 9:30AM EDT360.005.144.855.010.00-115922.10%
SPY260116P003650002024-05-08 12:11PM EDT365.005.815.115.270.00-23321.75%
SPY260116P003700002024-05-15 3:48PM EDT370.005.525.405.550.00-235821.41%
SPY260116P003750002024-05-17 1:10PM EDT375.005.705.685.84-0.14-2.40%16621.07%
SPY260116P003800002024-05-17 2:10PM EDT380.006.015.996.16-0.14-2.28%219720.75%
SPY260116P003850002024-05-17 10:50AM EDT385.006.496.326.49+0.10+1.56%512520.42%
SPY260116P003900002024-05-17 2:56PM EDT390.006.756.656.83-0.30-4.26%752320.09%
SPY260116P003950002024-05-17 11:12AM EDT395.007.257.037.210.00-314919.77%
SPY260116P004000002024-05-17 3:16PM EDT400.007.507.417.60+0.10+1.35%131,75219.45%
SPY260116P004050002024-05-17 10:50AM EDT405.008.057.838.02-0.70-8.00%214519.14%
SPY260116P004100002024-05-16 10:58AM EDT410.008.208.268.470.00-11,20418.84%
SPY260116P004150002024-05-15 3:46PM EDT415.008.898.738.940.00-825418.53%
SPY260116P004200002024-05-17 10:39AM EDT420.009.488.3510.25+0.13+1.39%234018.76%
SPY260116P004250002024-05-17 10:26AM EDT425.009.968.8410.81+0.04+0.40%143718.46%
SPY260116P004300002024-05-16 11:02AM EDT430.0010.359.8311.400.00-71,29218.16%
SPY260116P004350002024-05-15 3:43PM EDT435.0011.109.9311.300.00-223517.43%
SPY260116P004400002024-05-14 2:19PM EDT440.0012.6611.0012.680.00-1096617.56%
SPY260116P004450002024-05-02 10:14AM EDT445.0017.4511.1613.370.00-139317.26%
SPY260116P004500002024-05-17 3:41PM EDT450.0012.9011.8414.09-0.25-1.90%37,36516.96%
SPY260116P004550002024-05-14 12:08PM EDT455.0015.2212.5714.320.00-257216.38%
SPY260116P004600002024-05-16 4:00PM EDT460.0014.6513.3415.660.00-244716.36%
SPY260116P004650002024-05-17 1:37PM EDT465.0015.4014.1516.50+0.05+0.33%398616.05%
SPY260116P004700002024-05-17 1:37PM EDT470.0016.3115.0117.41+0.08+0.49%11,03115.76%
SPY260116P004750002024-05-15 2:26PM EDT475.0017.2015.9117.750.00-171,22715.18%
SPY260116P004800002024-05-15 12:01PM EDT480.0018.6016.8719.360.00-101,29015.15%
SPY260116P004850002024-05-17 1:24PM EDT485.0019.3117.8720.41+0.21+1.10%1032,58314.85%
SPY260116P004900002024-05-17 3:50PM EDT490.0020.3018.9421.52-0.10-0.49%65,40814.54%
SPY260116P004950002024-05-17 3:56PM EDT495.0021.4320.0722.68+0.22+1.04%62,72714.23%
SPY260116P005000002024-05-17 4:02PM EDT500.0022.6021.2523.90-0.04-0.18%9746,81813.92%
SPY260116P005050002024-05-17 4:02PM EDT505.0023.8522.5025.19+0.21+0.89%643113.60%
SPY260116P005100002024-05-17 11:39AM EDT510.0025.5523.9626.53+0.24+0.95%136713.27%
SPY260116P005150002024-05-17 3:30PM EDT515.0026.5525.3527.96+0.10+0.38%2538212.95%
SPY260116P005200002024-05-17 3:28PM EDT520.0028.0126.6929.47-0.08-0.28%161,58412.62%
SPY260116P005250002024-05-17 3:07PM EDT525.0029.6428.3731.05+0.10+0.34%2210,79512.28%
SPY260116P005300002024-05-17 4:00PM EDT530.0031.1730.0232.72-0.08-0.26%5615911.93%
SPY260116P005350002024-05-17 3:18PM EDT535.0033.0831.6134.49+0.03+0.09%783811.58%
SPY260116P005400002024-05-17 3:18PM EDT540.0035.0233.4536.37+0.48+1.39%728611.23%
SPY260116P005450002024-05-17 3:18PM EDT545.0037.0635.4238.35+0.10+0.27%368,63410.86%
SPY260116P005500002024-05-17 1:34PM EDT550.0039.3337.5140.46-0.08-0.20%3217610.49%
SPY260116P005550002024-05-17 4:00PM EDT555.0041.1739.7442.69+0.45+1.11%344210.10%
SPY260116P005600002024-05-16 1:10PM EDT560.0043.1141.7245.550.00-68449.89%
SPY260116P005650002024-05-14 12:10PM EDT565.0051.2344.2448.120.00-2701399.51%
SPY260116P005700002024-05-15 11:42AM EDT570.0050.1348.6050.850.00-35249.10%
SPY260116P005750002024-05-17 11:00AM EDT575.0052.1049.9353.78+0.48+0.93%42,2258.70%
SPY260116P005800002024-05-16 9:43AM EDT580.0054.9053.1556.920.00-22658.28%
SPY260116P005900002024-05-16 11:24AM EDT590.0062.2660.3363.960.00-167.45%
SPY260116P005950002024-04-17 2:21PM EDT595.0093.1064.2967.870.00-447.06%
SPY260116P006000002024-05-15 10:47AM EDT600.0074.0068.8172.690.00-1377.27%
SPY260116P006050002024-05-14 2:16PM EDT605.0082.6773.8177.690.00-207.62%
SPY260116P006150002024-05-14 12:07PM EDT615.0093.7983.0488.000.00-208.57%
SPY260116P006200002024-03-11 3:44PM EDT620.00109.40104.00109.000.00-5017.55%
SPY260116P006250002024-03-15 3:56PM EDT625.00114.93111.65116.500.00--019.08%
SPY260116P006300002023-12-18 4:16PM EDT630.00157.75151.00156.000.00--133.08%
SPY260116P006400002024-03-20 10:32AM EDT640.00123.71142.50147.500.00-2026.98%
SPY260116P006600002023-12-26 1:34PM EDT660.00184.98170.00175.000.00-1031.73%
SPY260116P006700002023-11-20 1:31PM EDT670.00216.04200.00204.840.00-1040.16%
SPY260116P006800002023-12-06 11:46AM EDT680.00223.11208.00212.500.00-1040.16%
SPY260116P006850002024-05-01 1:59PM EDT685.00184.02153.80157.610.00--012.39%
SPY260116P007000002024-03-04 2:15PM EDT700.00187.16177.50182.500.00-3020.55%
SPY260116P007100002024-01-18 4:44PM EDT710.00233.53208.50213.500.00-3031.16%
SPY260116P007400002024-03-20 10:32AM EDT740.00223.71242.50247.500.00--035.01%
SPY260116P007750002024-03-19 12:06PM EDT775.00261.70273.00278.000.00-2035.41%
SPY260116P007800002024-05-01 1:59PM EDT780.00278.97248.00253.000.00--017.56%