Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.39+5.69 (+1.41%)
At close: 04:00PM EDT
409.76 +0.37 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230403C003200002023-03-31 3:18PM EDT320.0088.4089.1089.89+10.47+13.44%12113.67%
SPY230403C003340002023-03-22 9:53AM EDT334.0064.9475.1175.900.00--297.07%
SPY230403C003600002023-03-31 2:23PM EDT360.0047.2049.1249.91+4.60+10.80%1265.63%
SPY230403C003630002023-03-30 11:04AM EDT363.0040.7046.1246.910.00-8461.91%
SPY230403C003650002023-03-30 3:47PM EDT365.0038.5044.1244.920.00-4859.77%
SPY230403C003660002023-03-29 9:31AM EDT366.0033.7943.1243.920.00-1258.59%
SPY230403C003700002023-03-31 3:03PM EDT370.0038.1639.1339.92+5.34+16.27%10427354.00%
SPY230403C003710002023-03-31 2:12PM EDT371.0036.5838.1338.92+11.49+45.80%1152.73%
SPY230403C003720002023-03-31 2:20PM EDT372.0035.3837.1337.92+7.35+26.22%22651.47%
SPY230403C003740002023-03-29 4:12PM EDT374.0027.5235.1335.920.00-7362.74%
SPY230403C003750002023-03-27 2:08PM EDT375.0022.0934.1334.920.00-81261.23%
SPY230403C003760002023-03-27 2:39PM EDT376.0022.3033.1333.920.00-1159.77%
SPY230403C003770002023-03-31 1:23PM EDT377.0030.1632.1332.92+7.22+31.47%5358.30%
SPY230403C003780002023-03-31 12:32PM EDT378.0029.3531.1331.92+3.50+13.54%710756.79%
SPY230403C003800002023-03-31 2:15PM EDT380.0027.5429.1329.92+4.11+17.54%16416853.81%
SPY230403C003810002023-03-29 10:37AM EDT381.0018.5028.1328.920.00-41752.30%
SPY230403C003820002023-03-28 1:25PM EDT382.0013.6527.1327.920.00-34434350.81%
SPY230403C003830002023-03-31 11:08AM EDT383.0023.3026.1326.92+2.54+12.24%1525049.32%
SPY230403C003840002023-03-31 9:40AM EDT384.0021.4625.1325.92+2.25+11.71%28547.80%
SPY230403C003850002023-03-31 3:49PM EDT385.0023.1124.1324.92+4.26+22.60%3911546.29%
SPY230403C003860002023-03-31 2:44PM EDT386.0021.4623.1323.93+3.95+22.56%194144.97%
SPY230403C003870002023-03-31 3:40PM EDT387.0021.3622.1322.93+4.62+27.60%1538243.43%
SPY230403C003880002023-03-31 3:44PM EDT388.0020.3021.1321.93+5.00+32.68%5138041.90%
SPY230403C003890002023-03-31 2:46PM EDT389.0018.3520.1320.93+3.78+25.94%1337140.36%
SPY230403C003900002023-03-31 4:11PM EDT390.0019.5219.1419.93+5.76+41.86%23140038.82%
SPY230403C003910002023-03-31 4:14PM EDT391.0018.5418.1418.93+5.59+43.17%11147237.26%
SPY230403C003920002023-03-31 3:59PM EDT392.0017.4817.1417.93+5.82+49.91%1282,13835.69%
SPY230403C003930002023-03-31 4:02PM EDT393.0016.4216.1416.93+5.47+49.95%2441,06934.11%
SPY230403C003940002023-03-31 4:14PM EDT394.0015.5315.1415.93+5.77+59.12%3741,01032.52%
SPY230403C003950002023-03-31 4:00PM EDT395.0014.3214.1514.94+5.21+57.19%8032,56831.08%
SPY230403C003960002023-03-31 3:59PM EDT396.0013.3613.1513.94+5.16+62.93%3722,79029.47%
SPY230403C003970002023-03-31 4:01PM EDT397.0012.4012.1712.93+5.09+69.63%9823,34027.69%
SPY230403C003980002023-03-31 4:13PM EDT398.0011.5511.2011.95+5.19+81.60%7642,55226.32%
SPY230403C003990002023-03-31 4:08PM EDT399.0010.6410.2410.94+5.04+90.00%8953,95724.51%
SPY230403C004000002023-03-31 4:14PM EDT400.009.559.269.95+4.75+98.96%2,2865,50722.95%
SPY230403C004010002023-03-31 4:10PM EDT401.008.618.238.97+4.63+116.33%1,5507,60521.46%
SPY230403C004020002023-03-31 4:14PM EDT402.007.657.338.00+4.40+135.38%4,1648,33320.02%
SPY230403C004030002023-03-31 4:14PM EDT403.006.676.387.04+4.10+159.53%4,1786,05818.63%
SPY230403C004040002023-03-31 4:11PM EDT404.005.775.436.09+3.78+189.95%10,8744,97417.21%
SPY230403C004050002023-03-31 4:14PM EDT405.004.874.535.15+3.38+226.85%33,4967,66915.78%
SPY230403C004060002023-03-31 4:14PM EDT406.004.003.704.27+2.93+273.83%73,4356,12014.69%
SPY230403C004070002023-03-31 4:14PM EDT407.003.163.103.19+2.42+327.03%101,8195,45811.78%
SPY230403C004080002023-03-31 4:14PM EDT408.002.422.402.47+1.93+393.88%103,7666,96711.39%
SPY230403C004090002023-03-31 4:14PM EDT409.001.791.781.81+1.46+442.42%81,5515,28710.87%
SPY230403C004100002023-03-31 4:14PM EDT410.001.271.251.28+1.06+504.76%76,9705,84810.57%
SPY230403C004110002023-03-31 4:14PM EDT411.000.830.830.85+0.69+492.86%44,5607,31510.25%
SPY230403C004120002023-03-31 4:14PM EDT412.000.510.510.52+0.42+466.67%30,5072,7139.90%
SPY230403C004130002023-03-31 4:14PM EDT413.000.300.290.30+0.24+400.00%13,2811,8669.67%
SPY230403C004140002023-03-31 4:14PM EDT414.000.160.160.17+0.12+300.00%13,9543,8029.62%
SPY230403C004150002023-03-31 4:14PM EDT415.000.090.080.10+0.07+350.00%13,3603,4119.82%
SPY230403C004160002023-03-31 4:13PM EDT416.000.050.040.05+0.03+150.00%6,0546369.72%
SPY230403C004170002023-03-31 4:14PM EDT417.000.030.020.03+0.02+200.00%4,30786610.06%
SPY230403C004180002023-03-31 4:14PM EDT418.000.020.020.030.00-1,45137411.13%
SPY230403C004190002023-03-31 4:12PM EDT419.000.010.010.020.00-2,6011,30311.52%
SPY230403C004200002023-03-31 4:12PM EDT420.000.010.010.020.00-5,71893412.50%
SPY230403C004210002023-03-31 4:10PM EDT421.000.010.000.010.00-5709312.50%
SPY230403C004220002023-03-31 3:50PM EDT422.000.010.000.010.00-30412513.28%
SPY230403C004230002023-03-31 3:51PM EDT423.000.010.000.010.00-117114.26%
SPY230403C004240002023-03-31 3:45PM EDT424.000.010.000.010.00-52715.24%
SPY230403C004250002023-03-31 4:14PM EDT425.000.010.000.010.00-6810116.02%
SPY230403C004260002023-03-23 3:27PM EDT426.000.010.000.01-0.01-50.00%11616.99%
SPY230403C004280002023-03-24 9:52AM EDT428.000.010.000.010.00-13718.75%
SPY230403C004290002023-03-31 3:35PM EDT429.000.010.000.01-0.08-88.89%5619.53%
SPY230403C004300002023-03-31 3:50PM EDT430.000.010.000.010.00-205220.31%
SPY230403C004320002023-03-24 12:24PM EDT432.000.010.000.010.00-9034122.27%
SPY230403C004330002023-03-29 9:34AM EDT433.000.010.000.010.00-11023.05%
SPY230403C004340002023-03-21 3:54PM EDT434.000.040.000.010.00--2223.83%
SPY230403C004350002023-03-30 9:53AM EDT435.000.010.000.010.00-2225.00%
SPY230403C004360002023-03-31 12:22PM EDT436.000.010.000.010.00-120325.78%
SPY230403C004370002023-03-24 12:02PM EDT437.000.010.000.010.00-254526.56%
SPY230403C004380002023-03-24 10:02AM EDT438.000.010.000.010.00-4014227.34%
SPY230403C004390002023-03-31 10:22AM EDT439.000.010.000.01-0.01-50.00%1728.13%
SPY230403C004400002023-03-22 3:50PM EDT440.000.010.000.010.00--928.91%
SPY230403C004410002023-03-23 1:35PM EDT441.000.010.000.010.00--9229.69%
SPY230403C004490002023-03-22 1:13PM EDT449.000.010.000.010.00--235.94%
SPY230403C004500002023-03-31 2:34PM EDT450.000.010.000.010.00-101236.72%
Putsfor3 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230403P003200002023-03-31 11:27AM EDT320.000.010.000.010.00-161584.38%
SPY230403P003300002023-03-31 9:57AM EDT330.000.010.000.010.00-1,11140175.00%
SPY230403P003340002023-03-31 9:57AM EDT334.000.010.000.010.00-73631571.88%
SPY230403P003360002023-03-31 4:02PM EDT336.000.010.000.010.00-290468.75%
SPY230403P003370002023-03-31 9:57AM EDT337.000.010.000.010.00-67014568.75%
SPY230403P003380002023-03-30 11:59AM EDT338.000.010.000.010.00-83079067.19%
SPY230403P003390002023-03-31 9:57AM EDT339.000.010.000.010.00-49616065.63%
SPY230403P003400002023-03-31 10:01AM EDT340.000.010.000.01-0.02-66.67%5721165.63%
SPY230403P003410002023-03-31 10:27AM EDT341.000.010.000.01-0.01-50.00%29764.06%
SPY230403P003420002023-03-28 9:31AM EDT342.000.030.000.010.00-11462.50%
SPY230403P003430002023-03-31 11:16AM EDT343.000.010.000.01-0.01-50.00%3485262.50%
SPY230403P003450002023-03-31 11:43AM EDT345.000.010.000.01-0.01-50.00%2825,61459.38%
SPY230403P003460002023-03-31 11:43AM EDT346.000.020.000.010.00-301,99459.38%
SPY230403P003470002023-03-31 9:57AM EDT347.000.010.000.010.00-56315057.81%
SPY230403P003480002023-03-31 1:46PM EDT348.000.010.000.01-0.01-50.00%9062457.81%
SPY230403P003490002023-03-31 1:51PM EDT349.000.010.000.01-0.02-66.67%1,3806556.25%
SPY230403P003500002023-03-31 4:04PM EDT350.000.010.000.010.00-1,06216,17556.25%
SPY230403P003510002023-03-31 4:07PM EDT351.000.010.000.01-0.02-66.67%55914054.69%
SPY230403P003520002023-03-31 9:57AM EDT352.000.010.000.01-0.01-50.00%251053.13%
SPY230403P003530002023-03-31 3:27PM EDT353.000.010.000.01-0.01-50.00%2356353.13%
SPY230403P003540002023-03-31 3:50PM EDT354.000.010.000.01-0.01-50.00%1,19089951.56%
SPY230403P003550002023-03-31 4:13PM EDT355.000.010.010.02-0.01-50.00%65857656.25%
SPY230403P003560002023-03-31 3:49PM EDT356.000.010.010.02-0.01-50.00%1,91230155.47%
SPY230403P003570002023-03-31 3:50PM EDT357.000.010.010.02-0.01-50.00%7394653.91%
SPY230403P003580002023-03-31 3:38PM EDT358.000.010.010.02-0.01-50.00%14137953.13%
SPY230403P003590002023-03-31 3:35PM EDT359.000.010.010.02-0.01-50.00%37414352.34%
SPY230403P003600002023-03-31 3:37PM EDT360.000.010.010.02-0.01-50.00%1,1941,26651.17%
SPY230403P003610002023-03-31 3:58PM EDT361.000.010.010.02-0.01-50.00%1,42731350.00%
SPY230403P003620002023-03-31 3:15PM EDT362.000.010.010.02-0.01-50.00%1232450.78%
SPY230403P003630002023-03-31 12:23PM EDT363.000.020.010.020.00-3025849.61%
SPY230403P003640002023-03-31 3:58PM EDT364.000.010.010.02-0.02-66.67%4967148.44%
SPY230403P003650002023-03-31 3:50PM EDT365.000.010.010.02-0.02-66.67%43938647.66%
SPY230403P003660002023-03-31 3:50PM EDT366.000.010.010.02-0.02-66.67%99643846.48%
SPY230403P003670002023-03-31 11:27AM EDT367.000.020.010.02-0.01-33.33%1,56827845.31%
SPY230403P003680002023-03-31 2:19PM EDT368.000.020.010.02-0.01-33.33%2,2161,16544.53%
SPY230403P003690002023-03-31 4:02PM EDT369.000.020.010.02-0.01-33.33%9791,77443.36%
SPY230403P003700002023-03-31 2:33PM EDT370.000.010.010.02-0.02-66.67%15116,11442.58%
SPY230403P003710002023-03-31 2:10PM EDT371.000.010.010.02-0.02-66.67%9911,07841.41%
SPY230403P003720002023-03-31 1:27PM EDT372.000.010.010.02-0.03-75.00%91,74340.23%
SPY230403P003730002023-03-31 3:43PM EDT373.000.010.010.02-0.02-66.67%2,0246,20139.45%
SPY230403P003740002023-03-31 2:21PM EDT374.000.010.010.02-0.03-75.00%1,4887,17738.28%
SPY230403P003750002023-03-31 3:59PM EDT375.000.010.010.02-0.03-75.00%1,06886037.50%
SPY230403P003760002023-03-31 3:43PM EDT376.000.020.010.02-0.03-60.00%1,56312,38236.33%
SPY230403P003770002023-03-31 3:47PM EDT377.000.020.010.02-0.03-60.00%17060335.16%
SPY230403P003780002023-03-31 3:52PM EDT378.000.020.010.02-0.03-60.00%1855,57934.38%
SPY230403P003790002023-03-31 4:05PM EDT379.000.020.010.02-0.03-60.00%8971,45033.20%
SPY230403P003800002023-03-31 4:06PM EDT380.000.020.010.02-0.04-66.67%1,95819,39432.42%
SPY230403P003810002023-03-31 4:14PM EDT381.000.020.010.02-0.03-60.00%1,11859531.25%
SPY230403P003820002023-03-31 4:13PM EDT382.000.020.020.03-0.04-66.67%1,1721,63031.64%
SPY230403P003830002023-03-31 3:52PM EDT383.000.020.010.02-0.04-66.67%2,3691,37529.30%
SPY230403P003840002023-03-31 4:10PM EDT384.000.020.010.03-0.04-66.67%7,2401,90629.69%
SPY230403P003850002023-03-31 4:01PM EDT385.000.020.010.03-0.06-75.00%3,60711,53128.52%
SPY230403P003860002023-03-31 3:48PM EDT386.000.030.020.03-0.04-57.14%7,0326,18127.34%
SPY230403P003870002023-03-31 3:58PM EDT387.000.030.020.03-0.06-66.67%5531,71226.37%
SPY230403P003880002023-03-31 3:59PM EDT388.000.030.020.03-0.07-70.00%8,3021,81325.39%
SPY230403P003890002023-03-31 3:57PM EDT389.000.020.020.03-0.09-81.82%7,0872,65824.22%
SPY230403P003900002023-03-31 4:09PM EDT390.000.030.020.03-0.09-75.00%5,9706,64423.24%
SPY230403P003910002023-03-31 4:11PM EDT391.000.030.020.03-0.10-76.92%8,3273,57722.07%
SPY230403P003920002023-03-31 4:14PM EDT392.000.030.020.03-0.12-80.00%2,4122,05521.09%
SPY230403P003930002023-03-31 4:14PM EDT393.000.030.030.04-0.16-84.21%3,1132,95720.70%
SPY230403P003940002023-03-31 4:05PM EDT394.000.030.030.04-0.21-87.50%5,9804,17119.63%
SPY230403P003950002023-03-31 4:13PM EDT395.000.040.030.04-0.26-86.67%19,2856,44418.56%
SPY230403P003960002023-03-31 4:14PM EDT396.000.030.030.04-0.34-91.89%9,3304,73117.38%
SPY230403P003970002023-03-31 4:14PM EDT397.000.040.040.05-0.41-91.11%11,7154,55716.80%
SPY230403P003980002023-03-31 4:14PM EDT398.000.060.050.06-0.51-89.47%15,4234,23416.11%
SPY230403P003990002023-03-31 4:14PM EDT399.000.060.050.06-0.65-91.55%15,3736,13914.94%
SPY230403P004000002023-03-31 4:14PM EDT400.000.080.070.08-0.82-91.11%57,83612,31614.41%
SPY230403P004010002023-03-31 4:14PM EDT401.000.090.080.09-1.03-91.96%27,9953,68613.43%
SPY230403P004020002023-03-31 4:14PM EDT402.000.120.110.12-1.27-91.37%49,4627,14012.84%
SPY230403P004030002023-03-31 4:14PM EDT403.000.150.150.16-1.58-91.33%60,1295,43312.26%
SPY230403P004040002023-03-31 4:14PM EDT404.000.210.210.22-1.91-90.09%83,1262,84911.72%
SPY230403P004050002023-03-31 4:14PM EDT405.000.310.300.31-2.33-88.26%179,0192,36111.26%
SPY230403P004060002023-03-31 4:14PM EDT406.000.440.440.45-2.73-86.12%114,9492,42010.90%
SPY230403P004070002023-03-31 4:14PM EDT407.000.640.640.65-3.24-83.51%115,87736810.58%
SPY230403P004080002023-03-31 4:14PM EDT408.000.920.910.92-3.72-80.17%84,00619410.24%
SPY230403P004090002023-03-31 4:14PM EDT409.001.281.281.30-4.20-76.64%63,1113110.05%
SPY230403P004100002023-03-31 4:14PM EDT410.001.751.751.78-4.60-72.44%13,0294209.82%
SPY230403P004110002023-03-31 4:14PM EDT411.002.302.292.35-5.30-69.74%2,616889.44%
SPY230403P004120002023-03-31 4:14PM EDT412.003.002.953.06-5.17-63.28%533229.29%
SPY230403P004130002023-03-31 4:05PM EDT413.003.813.654.09-6.19-61.90%3363911.52%
SPY230403P004140002023-03-31 4:06PM EDT414.004.664.324.99-5.49-54.09%162412.31%
SPY230403P004150002023-03-31 4:11PM EDT415.005.605.235.90-5.52-49.64%7043212.89%
SPY230403P004170002023-03-31 4:08PM EDT417.007.447.147.92-7.11-48.87%351016.29%
SPY230403P004200002023-03-31 3:03PM EDT420.0011.8910.1310.91-4.74-28.50%25020.56%