Singapore markets close in 3 hours 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
426.05+0.17 (+0.04%)
At close: 04:00PM EDT
426.68 +0.63 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230928C003500002023-09-27 11:24AM EDT350.0075.940.000.000.00-1200.00%
SPY230928C003650002023-09-27 10:21AM EDT365.0061.460.000.000.00-2-0.00%
SPY230928C003680002023-09-27 10:09AM EDT368.0058.460.000.000.00-100.00%
SPY230928C003700002023-09-25 12:27PM EDT370.0062.160.000.000.00-7000.00%
SPY230928C003820002023-09-27 3:10PM EDT382.0045.230.000.000.00-100.00%
SPY230928C003860002023-09-27 3:41PM EDT386.0039.570.000.000.00-4000.00%
SPY230928C003980002023-09-19 2:47PM EDT398.0045.630.000.000.00--00.00%
SPY230928C004000002023-09-27 3:54PM EDT400.0025.960.000.000.00-4800.00%
SPY230928C004010002023-09-22 11:34AM EDT401.0033.190.000.000.00--00.00%
SPY230928C004040002023-09-27 10:57AM EDT404.0021.330.000.000.00-5000.00%
SPY230928C004050002023-09-27 3:37PM EDT405.0021.100.000.000.00-100.00%
SPY230928C004060002023-09-18 9:52AM EDT406.0038.120.000.000.00--00.00%
SPY230928C004070002023-09-27 2:47PM EDT407.0019.230.000.000.00-1000.00%
SPY230928C004080002023-09-27 11:37AM EDT408.0017.920.000.000.00-3000.00%
SPY230928C004090002023-09-27 12:35PM EDT409.0015.750.000.000.00-200.00%
SPY230928C004100002023-09-27 3:54PM EDT410.0016.050.000.000.00-6900.00%
SPY230928C004110002023-09-27 2:50PM EDT411.0014.900.000.000.00-500.00%
SPY230928C004120002023-09-27 3:09PM EDT412.0015.250.000.000.00-2300.00%
SPY230928C004130002023-09-27 1:56PM EDT413.0010.520.000.000.00-700.00%
SPY230928C004140002023-09-27 3:50PM EDT414.0011.590.000.000.00-6100.00%
SPY230928C004150002023-09-27 3:22PM EDT415.0011.990.000.000.00-9700.00%
SPY230928C004160002023-09-27 3:25PM EDT416.0011.080.000.000.00-14100.00%
SPY230928C004170002023-09-27 3:45PM EDT417.008.440.000.000.00-32000.00%
SPY230928C004180002023-09-27 4:00PM EDT418.008.400.000.000.00-31400.00%
SPY230928C004190002023-09-27 3:41PM EDT419.006.800.000.000.00-36000.00%
SPY230928C004200002023-09-27 4:07PM EDT420.006.740.000.000.00-1,80200.00%
SPY230928C004210002023-09-27 4:13PM EDT421.005.970.000.000.00-1,79700.00%
SPY230928C004220002023-09-27 4:14PM EDT422.005.100.000.000.00-12,26200.00%
SPY230928C004230002023-09-27 4:14PM EDT423.004.230.000.000.00-33,38400.00%
SPY230928C004240002023-09-27 4:14PM EDT424.003.490.000.000.00-50,87900.00%
SPY230928C004250002023-09-27 4:14PM EDT425.002.780.000.000.00-79,30800.00%
SPY230928C004260002023-09-27 4:14PM EDT426.002.150.000.000.00-91,22300.00%
SPY230928C004270002023-09-27 4:14PM EDT427.001.600.000.000.00-97,45301.56%
SPY230928C004280002023-09-27 4:14PM EDT428.001.160.000.000.00-92,63303.13%
SPY230928C004290002023-09-27 4:14PM EDT429.000.790.000.000.00-48,32203.13%
SPY230928C004300002023-09-27 4:14PM EDT430.000.520.000.000.00-63,31706.25%
SPY230928C004310002023-09-27 4:14PM EDT431.000.330.000.000.00-34,16506.25%
SPY230928C004320002023-09-27 4:14PM EDT432.000.200.000.000.00-24,96006.25%
SPY230928C004330002023-09-27 4:14PM EDT433.000.110.000.000.00-20,28706.25%
SPY230928C004340002023-09-27 4:14PM EDT434.000.060.000.000.00-10,65006.25%
SPY230928C004350002023-09-27 4:14PM EDT435.000.040.000.000.00-10,955012.50%
SPY230928C004360002023-09-27 4:13PM EDT436.000.020.000.000.00-5,740012.50%
SPY230928C004370002023-09-27 4:11PM EDT437.000.020.000.000.00-1,421012.50%
SPY230928C004380002023-09-27 4:14PM EDT438.000.010.000.000.00-4,957012.50%
SPY230928C004390002023-09-27 4:13PM EDT439.000.010.000.000.00-3,717012.50%
SPY230928C004400002023-09-27 4:14PM EDT440.000.020.000.000.00-3,030012.50%
SPY230928C004410002023-09-27 3:36PM EDT441.000.010.000.000.00-1,055012.50%
SPY230928C004420002023-09-27 4:02PM EDT442.000.010.000.000.00-707012.50%
SPY230928C004430002023-09-27 3:52PM EDT443.000.020.000.000.00-2,236012.50%
SPY230928C004440002023-09-27 3:31PM EDT444.000.010.000.000.00-667012.50%
SPY230928C004450002023-09-27 3:26PM EDT445.000.010.000.000.00-77025.00%
SPY230928C004460002023-09-27 3:50PM EDT446.000.010.000.000.00-12025.00%
SPY230928C004470002023-09-27 2:31PM EDT447.000.010.000.000.00-1,040025.00%
SPY230928C004480002023-09-27 2:31PM EDT448.000.010.000.000.00-985025.00%
SPY230928C004490002023-09-27 3:11PM EDT449.000.010.000.000.00-3025.00%
SPY230928C004500002023-09-27 3:45PM EDT450.000.010.000.000.00-15025.00%
SPY230928C004510002023-09-27 10:29AM EDT451.000.010.000.000.00-6,997025.00%
SPY230928C004520002023-09-27 10:53AM EDT452.000.010.000.000.00-2025.00%
SPY230928C004530002023-09-27 10:53AM EDT453.000.010.000.000.00-2025.00%
SPY230928C004540002023-09-25 10:31AM EDT454.000.010.000.000.00-1025.00%
SPY230928C004550002023-09-27 10:26AM EDT455.000.010.000.000.00-562025.00%
SPY230928C004560002023-09-27 10:26AM EDT456.000.010.000.000.00-11025.00%
SPY230928C004570002023-09-26 3:30PM EDT457.000.010.000.000.00-9025.00%
SPY230928C004580002023-09-21 3:31PM EDT458.000.020.000.000.00--025.00%
SPY230928C004590002023-09-26 3:50PM EDT459.000.010.000.000.00-1,101025.00%
SPY230928C004600002023-09-27 9:30AM EDT460.000.010.000.000.00-550025.00%
SPY230928C004610002023-09-26 3:50PM EDT461.000.010.000.000.00-66025.00%
SPY230928C004620002023-09-22 3:51PM EDT462.000.010.000.000.00--025.00%
SPY230928C004630002023-09-21 9:42AM EDT463.000.010.000.000.00--025.00%
SPY230928C004640002023-09-21 9:40AM EDT464.000.010.000.000.00--025.00%
SPY230928C004650002023-09-18 3:49PM EDT465.000.020.000.000.00--025.00%
SPY230928C004660002023-09-18 12:03PM EDT466.000.020.000.000.00--050.00%
SPY230928C004680002023-09-19 9:39AM EDT468.000.010.000.000.00--050.00%
SPY230928C004700002023-09-25 2:55PM EDT470.000.010.000.000.00-22050.00%
SPY230928C004710002023-09-27 11:15AM EDT471.000.010.000.000.00-1050.00%
SPY230928C004730002023-09-27 11:15AM EDT473.000.010.000.000.00-1050.00%
SPY230928C004740002023-09-27 9:30AM EDT474.000.010.000.000.00-565050.00%
SPY230928C004750002023-09-25 2:49PM EDT475.000.010.000.000.00-7050.00%
SPY230928C004800002023-09-15 1:39PM EDT480.000.010.000.000.00--050.00%
SPY230928C004980002023-09-27 12:12PM EDT498.000.010.000.000.00-5050.00%
Putsfor28 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230928P003500002023-09-27 9:30AM EDT350.000.010.000.000.00-3050.00%
SPY230928P003600002023-09-26 2:00PM EDT360.000.010.000.000.00--050.00%
SPY230928P003650002023-09-27 3:59PM EDT365.000.010.000.000.00-1-50.00%
SPY230928P003660002023-09-27 4:03PM EDT366.000.010.000.000.00-105-50.00%
SPY230928P003670002023-09-27 4:03PM EDT367.000.010.000.000.00-1,732-50.00%
SPY230928P003680002023-09-27 4:04PM EDT368.000.010.000.000.00-5,711050.00%
SPY230928P003690002023-09-27 4:06PM EDT369.000.010.000.000.00-156050.00%
SPY230928P003700002023-09-27 4:08PM EDT370.000.010.000.000.00-3,306050.00%
SPY230928P003710002023-09-27 4:12PM EDT371.000.010.000.000.00-4,787050.00%
SPY230928P003720002023-09-27 3:47PM EDT372.000.010.000.000.00-626050.00%
SPY230928P003730002023-09-27 3:13PM EDT373.000.020.000.000.00-737050.00%
SPY230928P003740002023-09-27 1:09PM EDT374.000.010.000.000.00-204050.00%
SPY230928P003750002023-09-27 3:58PM EDT375.000.020.000.000.00-515050.00%
SPY230928P003760002023-09-27 10:58AM EDT376.000.010.000.000.00-2,070050.00%
SPY230928P003770002023-09-27 9:45AM EDT377.000.020.000.000.00-92050.00%
SPY230928P003780002023-09-27 11:43AM EDT378.000.010.000.000.00-991050.00%
SPY230928P003790002023-09-27 4:04PM EDT379.000.020.000.000.00-804050.00%
SPY230928P003800002023-09-21 2:00PM EDT380.000.050.000.000.00--050.00%
SPY230928P003810002023-09-27 11:52AM EDT381.000.010.000.000.00-1050.00%
SPY230928P003820002023-09-27 11:23AM EDT382.000.010.000.000.00-4050.00%
SPY230928P003830002023-09-26 9:44AM EDT383.000.020.000.000.00-227050.00%
SPY230928P003840002023-09-26 2:59PM EDT384.000.030.000.000.00-32050.00%
SPY230928P003850002023-09-27 4:00PM EDT385.000.020.000.000.00-820050.00%
SPY230928P003860002023-09-27 3:53PM EDT386.000.020.000.000.00-450050.00%
SPY230928P003870002023-09-27 4:00PM EDT387.000.020.000.000.00-153050.00%
SPY230928P003880002023-09-27 4:02PM EDT388.000.020.000.000.00-272050.00%
SPY230928P003890002023-09-27 4:10PM EDT389.000.020.000.000.00-512050.00%
SPY230928P003900002023-09-27 4:05PM EDT390.000.020.000.000.00-851025.00%
SPY230928P003910002023-09-27 3:33PM EDT391.000.020.000.000.00-4,246025.00%
SPY230928P003920002023-09-27 4:14PM EDT392.000.020.000.000.00-6,273025.00%
SPY230928P003930002023-09-27 4:12PM EDT393.000.020.000.000.00-252025.00%
SPY230928P003940002023-09-27 4:10PM EDT394.000.020.000.000.00-814025.00%
SPY230928P003950002023-09-27 4:14PM EDT395.000.020.000.000.00-1,230025.00%
SPY230928P003960002023-09-27 4:14PM EDT396.000.020.000.000.00-124025.00%
SPY230928P003970002023-09-27 3:54PM EDT397.000.040.000.000.00-32025.00%
SPY230928P003980002023-09-27 3:53PM EDT398.000.040.000.000.00-39025.00%
SPY230928P003990002023-09-27 3:58PM EDT399.000.030.000.000.00-29025.00%
SPY230928P004000002023-09-27 3:50PM EDT400.000.040.000.000.00-155025.00%
SPY230928P004010002023-09-27 3:34PM EDT401.000.030.000.000.00-85025.00%
SPY230928P004020002023-09-27 4:04PM EDT402.000.030.000.000.00-641025.00%
SPY230928P004030002023-09-27 4:09PM EDT403.000.030.000.000.00-93025.00%
SPY230928P004040002023-09-27 4:11PM EDT404.000.030.000.000.00-2,095025.00%
SPY230928P004050002023-09-27 3:59PM EDT405.000.040.000.000.00-695025.00%
SPY230928P004060002023-09-27 4:02PM EDT406.000.040.000.000.00-223025.00%
SPY230928P004070002023-09-27 4:09PM EDT407.000.030.000.000.00-7,450025.00%
SPY230928P004080002023-09-27 4:09PM EDT408.000.030.000.000.00-2,937025.00%
SPY230928P004090002023-09-27 4:01PM EDT409.000.050.000.000.00-6,060012.50%
SPY230928P004100002023-09-27 4:09PM EDT410.000.040.000.000.00-14,243012.50%
SPY230928P004110002023-09-27 4:10PM EDT411.000.050.000.000.00-5,561012.50%
SPY230928P004120002023-09-27 4:07PM EDT412.000.050.000.000.00-13,235012.50%
SPY230928P004130002023-09-27 4:14PM EDT413.000.050.000.000.00-6,543012.50%
SPY230928P004140002023-09-27 4:14PM EDT414.000.060.000.000.00-12,416012.50%
SPY230928P004150002023-09-27 4:14PM EDT415.000.070.000.000.00-9,683012.50%
SPY230928P004160002023-09-27 4:14PM EDT416.000.070.000.000.00-10,422012.50%
SPY230928P004170002023-09-27 4:14PM EDT417.000.100.000.000.00-13,732012.50%
SPY230928P004180002023-09-27 4:14PM EDT418.000.120.000.000.00-12,33906.25%
SPY230928P004190002023-09-27 4:14PM EDT419.000.160.000.000.00-23,40906.25%
SPY230928P004200002023-09-27 4:14PM EDT420.000.200.000.000.00-56,19206.25%
SPY230928P004210002023-09-27 4:14PM EDT421.000.290.000.000.00-37,84606.25%
SPY230928P004220002023-09-27 4:14PM EDT422.000.390.000.000.00-62,31606.25%
SPY230928P004230002023-09-27 4:14PM EDT423.000.560.000.000.00-86,85003.13%
SPY230928P004240002023-09-27 4:14PM EDT424.000.770.000.000.00-116,68803.13%
SPY230928P004250002023-09-27 4:14PM EDT425.001.050.000.000.00-152,74401.56%
SPY230928P004260002023-09-27 4:14PM EDT426.001.400.000.000.00-104,63400.10%
SPY230928P004270002023-09-27 4:14PM EDT427.001.850.000.000.00-65,62600.00%
SPY230928P004280002023-09-27 4:14PM EDT428.002.390.000.000.00-17,87400.00%
SPY230928P004290002023-09-27 4:14PM EDT429.003.070.000.000.00-5,69300.00%
SPY230928P004300002023-09-27 4:14PM EDT430.003.790.000.000.00-5,20400.00%
SPY230928P004310002023-09-27 4:14PM EDT431.004.540.000.000.00-1,77000.00%
SPY230928P004320002023-09-27 4:14PM EDT432.005.430.000.000.00-1,30500.00%
SPY230928P004330002023-09-27 3:59PM EDT433.007.210.000.000.00-71700.00%
SPY230928P004340002023-09-27 4:08PM EDT434.007.730.000.000.00-47600.00%
SPY230928P004350002023-09-27 4:01PM EDT435.008.730.000.000.00-3,23400.00%
SPY230928P004360002023-09-27 4:12PM EDT436.009.650.000.000.00-1,39600.00%
SPY230928P004370002023-09-27 3:42PM EDT437.0011.750.000.000.00-78300.00%
SPY230928P004380002023-09-27 3:53PM EDT438.0012.450.000.000.00-65400.00%
SPY230928P004390002023-09-27 3:18PM EDT439.0012.490.000.000.00-49300.00%
SPY230928P004400002023-09-27 3:32PM EDT440.0013.720.000.000.00-17100.00%
SPY230928P004410002023-09-27 2:28PM EDT441.0016.920.000.000.00-20000.00%
SPY230928P004420002023-09-27 2:27PM EDT442.0017.900.000.000.00-3200.00%
SPY230928P004430002023-09-27 2:27PM EDT443.0019.180.000.000.00-1200.00%
SPY230928P004440002023-09-26 11:40AM EDT444.0016.840.000.000.00-100.00%
SPY230928P004450002023-09-27 9:43AM EDT445.0018.190.000.000.00-200.00%
SPY230928P004460002023-09-22 1:02PM EDT446.0012.620.000.000.00-700.00%
SPY230928P004470002023-09-21 4:03PM EDT447.0015.900.000.000.00-200.00%
SPY230928P004480002023-09-27 1:05PM EDT448.0023.450.000.000.00-100.00%
SPY230928P004490002023-09-27 12:30PM EDT449.0024.590.000.000.00-100.00%
SPY230928P004500002023-09-27 4:07PM EDT450.0023.720.000.000.00-2300.00%
SPY230928P004510002023-09-20 3:49PM EDT451.0011.630.000.000.00-9600.00%
SPY230928P004520002023-09-20 12:53PM EDT452.008.250.000.000.00-2700.00%
SPY230928P004530002023-09-22 11:01AM EDT453.0019.600.000.000.00-100.00%
SPY230928P004540002023-09-18 3:14PM EDT454.0010.420.000.000.00-200.00%
SPY230928P004550002023-09-20 10:19AM EDT455.0011.400.000.000.00-200.00%
SPY230928P004560002023-09-15 9:48AM EDT456.009.660.000.000.00--00.00%
SPY230928P004590002023-09-27 4:07PM EDT459.0032.690.000.000.00-100.00%
SPY230928P004600002023-09-14 3:49PM EDT460.0011.100.000.000.00--00.00%
SPY230928P005150002023-09-27 11:50AM EDT515.0090.010.000.000.00-1400.00%