Singapore markets open in 56 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
426.66 +0.61 (+0.14%)
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 EDT350.0075.9475.9977.36+75.94-120210.16%
SPY230928C003650002023-09-27 10:21AM EDT365.0061.4661.4062.08+61.46-2-175.59%
SPY230928C003680002023-09-27 10:09AM EDT368.0058.4658.4059.04+58.46-10166.99%
SPY230928C003700002023-09-25 12:27PM EDT370.0062.1656.4057.040.00-7070161.91%
SPY230928C003820002023-09-27 3:10PM EDT382.0045.2344.3845.05+45.23-10131.40%
SPY230928C003860002023-09-27 3:41PM EDT386.0039.5740.4141.05+39.57-400121.88%
SPY230928C003980002023-09-19 2:47PM EDT398.0045.6328.4229.060.00--191.55%
SPY230928C004000002023-09-27 3:54PM EDT400.0025.9626.3927.06+25.96-48085.89%
SPY230928C004010002023-09-22 11:34AM EDT401.0033.1925.4226.060.00--1183.74%
SPY230928C004040002023-09-27 10:57AM EDT404.0021.3322.4323.07+21.33-50076.12%
SPY230928C004050002023-09-27 3:37PM EDT405.0021.1021.4222.07+21.10-1073.34%
SPY230928C004060002023-09-18 9:52AM EDT406.0038.1220.3821.070.00--170.12%
SPY230928C004070002023-09-27 2:47PM EDT407.0019.2319.4320.07+19.23-10068.12%
SPY230928C004080002023-09-27 11:37AM EDT408.0017.9218.4419.07+17.92-30065.53%
SPY230928C004090002023-09-27 12:35PM EDT409.0015.7517.4618.08+15.75-2063.18%
SPY230928C004100002023-09-27 3:54PM EDT410.0016.0516.4417.08-9.76-37.81%69360.16%
SPY230928C004110002023-09-27 2:50PM EDT411.0014.9015.4116.08-1.99-11.78%55357.03%
SPY230928C004120002023-09-27 3:09PM EDT412.0015.2514.4115.09+15.25-23054.39%
SPY230928C004130002023-09-27 1:56PM EDT413.0010.5213.4614.09+10.52-7052.12%
SPY230928C004140002023-09-27 3:50PM EDT414.0011.5912.4813.15+11.59-61450.10%
SPY230928C004150002023-09-27 3:22PM EDT415.0011.9911.7411.88+0.10+0.84%97848.49%
SPY230928C004160002023-09-27 3:25PM EDT416.0011.0810.7310.89+0.93+9.16%1411045.65%
SPY230928C004170002023-09-27 3:45PM EDT417.008.449.779.90+8.44-320342.77%
SPY230928C004180002023-09-27 4:00PM EDT418.008.408.778.93+8.40-314640.19%
SPY230928C004190002023-09-27 3:41PM EDT419.006.807.827.96+6.80-3602837.48%
SPY230928C004200002023-09-27 4:07PM EDT420.006.746.887.01-0.11-1.61%1,80229434.94%
SPY230928C004210002023-09-27 4:13PM EDT421.005.975.966.09-0.49-7.59%1,79729032.67%
SPY230928C004220002023-09-27 4:14PM EDT422.005.105.095.20-0.19-3.59%12,2621,48930.57%
SPY230928C004230002023-09-27 4:14PM EDT423.004.234.284.34-0.37-8.04%33,38498728.52%
SPY230928C004240002023-09-27 4:14PM EDT424.003.493.493.55-0.79-18.46%50,87952226.88%
SPY230928C004250002023-09-27 4:14PM EDT425.002.782.772.81-0.76-21.47%79,3081,39725.27%
SPY230928C004260002023-09-27 4:14PM EDT426.002.152.142.16-0.68-24.03%91,2233,58124.00%
SPY230928C004270002023-09-27 4:14PM EDT427.001.601.591.61-0.67-29.52%97,4533,32423.02%
SPY230928C004280002023-09-27 4:14PM EDT428.001.161.141.16-0.62-34.83%92,6332,69522.27%
SPY230928C004290002023-09-27 4:14PM EDT429.000.790.790.80-0.57-41.91%48,3223,66521.58%
SPY230928C004300002023-09-27 4:14PM EDT430.000.520.520.53-0.48-48.00%63,3174,69421.05%
SPY230928C004310002023-09-27 4:14PM EDT431.000.330.320.33-0.38-53.52%34,1653,16220.51%
SPY230928C004320002023-09-27 4:14PM EDT432.000.200.190.20-0.29-59.18%24,9605,67620.17%
SPY230928C004330002023-09-27 4:14PM EDT433.000.110.100.11-0.22-66.67%20,2875,48919.68%
SPY230928C004340002023-09-27 4:14PM EDT434.000.060.050.06-0.16-72.73%10,6503,74219.43%
SPY230928C004350002023-09-27 4:14PM EDT435.000.040.030.04-0.10-71.43%10,9554,46320.02%
SPY230928C004360002023-09-27 4:13PM EDT436.000.020.020.03-0.07-77.78%5,7403,87220.90%
SPY230928C004370002023-09-27 4:11PM EDT437.000.020.010.02-0.02-50.00%1,4213,21421.49%
SPY230928C004380002023-09-27 4:14PM EDT438.000.010.010.02-0.02-66.67%4,9572,20723.05%
SPY230928C004390002023-09-27 4:13PM EDT439.000.010.010.02-0.02-66.67%3,7174,51524.81%
SPY230928C004400002023-09-27 4:14PM EDT440.000.020.000.010.00-3,0304,49524.22%
SPY230928C004410002023-09-27 3:36PM EDT441.000.010.000.01-0.01-50.00%1,0551,47325.78%
SPY230928C004420002023-09-27 4:02PM EDT442.000.010.000.010.00-7076,52127.34%
SPY230928C004430002023-09-27 3:52PM EDT443.000.020.000.01+0.01+100.00%2,2363,09928.91%
SPY230928C004440002023-09-27 3:31PM EDT444.000.010.000.010.00-6673,71530.47%
SPY230928C004450002023-09-27 3:26PM EDT445.000.010.000.010.00-774,12332.03%
SPY230928C004460002023-09-27 3:50PM EDT446.000.010.000.010.00-122,12333.20%
SPY230928C004470002023-09-27 2:31PM EDT447.000.010.000.010.00-1,04073834.38%
SPY230928C004480002023-09-27 2:31PM EDT448.000.010.000.010.00-9852,15835.94%
SPY230928C004490002023-09-27 3:11PM EDT449.000.010.000.010.00-32,28137.50%
SPY230928C004500002023-09-27 3:45PM EDT450.000.010.000.010.00-153,29439.06%
SPY230928C004510002023-09-27 10:29AM EDT451.000.010.000.010.00-6,99748740.63%
SPY230928C004520002023-09-27 10:53AM EDT452.000.010.000.010.00-21,29241.41%
SPY230928C004530002023-09-27 10:53AM EDT453.000.010.000.010.00-237542.97%
SPY230928C004540002023-09-25 10:31AM EDT454.000.010.000.010.00-12,06044.53%
SPY230928C004550002023-09-27 10:26AM EDT455.000.010.000.010.00-56244046.09%
SPY230928C004560002023-09-27 10:26AM EDT456.000.010.000.010.00-1158346.88%
SPY230928C004570002023-09-26 3:30PM EDT457.000.010.000.010.00-943248.44%
SPY230928C004580002023-09-21 3:31PM EDT458.000.020.000.010.00--21350.00%
SPY230928C004590002023-09-26 3:50PM EDT459.000.010.000.010.00-1,1011,24851.56%
SPY230928C004600002023-09-27 9:30AM EDT460.000.010.000.010.00-5501,28050.00%
SPY230928C004610002023-09-26 3:50PM EDT461.000.010.000.010.00-669150.00%
SPY230928C004620002023-09-22 3:51PM EDT462.000.010.000.010.00--1551.56%
SPY230928C004630002023-09-21 9:42AM EDT463.000.010.000.010.00--3853.13%
SPY230928C004640002023-09-21 9:40AM EDT464.000.010.000.010.00--554.69%
SPY230928C004650002023-09-18 3:49PM EDT465.000.020.000.010.00--156.25%
SPY230928C004660002023-09-18 12:03PM EDT466.000.020.000.010.00--256.25%
SPY230928C004680002023-09-19 9:39AM EDT468.000.010.000.010.00--159.38%
SPY230928C004700002023-09-25 2:55PM EDT470.000.010.000.010.00-225762.50%
SPY230928C004710002023-09-27 11:15AM EDT471.000.010.000.010.00-1562.50%
SPY230928C004730002023-09-27 11:15AM EDT473.000.010.000.01-0.01-50.00%1565.63%
SPY230928C004740002023-09-27 9:30AM EDT474.000.010.000.01+0.01-565065.63%
SPY230928C004750002023-09-25 2:49PM EDT475.000.010.000.010.00-7768.75%
SPY230928C004800002023-09-15 1:39PM EDT480.000.010.000.010.00--375.00%
SPY230928C004980002023-09-27 12:12PM EDT498.000.010.000.01+0.01-5093.75%
Putsfor28 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230928P003500002023-09-27 9:30AM EDT350.000.010.000.01+0.01-3313118.75%
SPY230928P003600002023-09-26 2:00PM EDT360.000.010.000.01+0.01--307103.13%
SPY230928P003650002023-09-27 3:59PM EDT365.000.010.000.01+0.01-1-93.75%
SPY230928P003660002023-09-27 4:03PM EDT366.000.010.000.01+0.01-105-93.75%
SPY230928P003670002023-09-27 4:03PM EDT367.000.010.000.01+0.01-1,732-90.63%
SPY230928P003680002023-09-27 4:04PM EDT368.000.010.000.01-0.01-50.00%5,71123790.63%
SPY230928P003690002023-09-27 4:06PM EDT369.000.010.000.01+0.01-1566087.50%
SPY230928P003700002023-09-27 4:08PM EDT370.000.010.000.01-0.01-50.00%3,3061287.50%
SPY230928P003710002023-09-27 4:12PM EDT371.000.010.000.01+0.01-4,787084.38%
SPY230928P003720002023-09-27 3:47PM EDT372.000.010.000.01-0.01-50.00%6263184.38%
SPY230928P003730002023-09-27 3:13PM EDT373.000.020.010.02+0.02-7372090.63%
SPY230928P003740002023-09-27 1:09PM EDT374.000.010.010.02+0.01-204089.06%
SPY230928P003750002023-09-27 3:58PM EDT375.000.020.010.020.00-5155887.50%
SPY230928P003760002023-09-27 10:58AM EDT376.000.010.010.02-0.02-66.67%2,07062285.94%
SPY230928P003770002023-09-27 9:45AM EDT377.000.020.010.02-0.01-33.33%9221784.38%
SPY230928P003780002023-09-27 11:43AM EDT378.000.010.010.02-0.02-66.67%99111382.81%
SPY230928P003790002023-09-27 4:04PM EDT379.000.020.010.02-0.01-33.33%80497681.25%
SPY230928P003800002023-09-21 2:00PM EDT380.000.050.010.020.00--179.69%
SPY230928P003810002023-09-27 11:52AM EDT381.000.010.010.02-0.02-66.67%11978.13%
SPY230928P003820002023-09-27 11:23AM EDT382.000.010.010.02-0.03-75.00%43776.56%
SPY230928P003830002023-09-26 9:44AM EDT383.000.020.010.020.00-22710374.22%
SPY230928P003840002023-09-26 2:59PM EDT384.000.030.010.020.00-323572.66%
SPY230928P003850002023-09-27 4:00PM EDT385.000.020.010.02-0.01-33.33%82081171.09%
SPY230928P003860002023-09-27 3:53PM EDT386.000.020.010.02-0.02-50.00%45046869.53%
SPY230928P003870002023-09-27 4:00PM EDT387.000.020.010.02-0.01-33.33%1534967.97%
SPY230928P003880002023-09-27 4:02PM EDT388.000.020.010.02-0.01-33.33%2729566.41%
SPY230928P003890002023-09-27 4:10PM EDT389.000.020.010.02-0.01-33.33%51227264.84%
SPY230928P003900002023-09-27 4:05PM EDT390.000.020.010.02-0.02-50.00%85123662.50%
SPY230928P003910002023-09-27 3:33PM EDT391.000.020.010.020.00-4,24622560.94%
SPY230928P003920002023-09-27 4:14PM EDT392.000.020.020.03-0.01-33.33%6,2731,51063.28%
SPY230928P003930002023-09-27 4:12PM EDT393.000.020.010.02-0.01-33.33%25216857.81%
SPY230928P003940002023-09-27 4:10PM EDT394.000.020.010.02-0.02-50.00%8142256.25%
SPY230928P003950002023-09-27 4:14PM EDT395.000.020.010.02-0.02-50.00%1,23074054.69%
SPY230928P003960002023-09-27 4:14PM EDT396.000.020.010.02-0.02-50.00%12446953.13%
SPY230928P003970002023-09-27 3:54PM EDT397.000.040.020.03-0.01-20.00%3230154.30%
SPY230928P003980002023-09-27 3:53PM EDT398.000.040.020.03-0.01-20.00%3923252.73%
SPY230928P003990002023-09-27 3:58PM EDT399.000.030.020.03-0.02-40.00%2963650.78%
SPY230928P004000002023-09-27 3:50PM EDT400.000.040.020.03-0.01-20.00%15536550.39%
SPY230928P004010002023-09-27 3:34PM EDT401.000.030.020.03-0.02-40.00%8577348.44%
SPY230928P004020002023-09-27 4:04PM EDT402.000.030.020.03-0.03-50.00%64177746.88%
SPY230928P004030002023-09-27 4:09PM EDT403.000.030.020.03-0.04-57.14%9339744.92%
SPY230928P004040002023-09-27 4:11PM EDT404.000.030.020.03-0.03-50.00%2,09547643.36%
SPY230928P004050002023-09-27 3:59PM EDT405.000.040.020.03-0.03-42.86%6951,22241.41%
SPY230928P004060002023-09-27 4:02PM EDT406.000.040.020.03-0.03-42.86%22310,20039.84%
SPY230928P004070002023-09-27 4:09PM EDT407.000.030.030.04-0.06-66.67%7,45052139.45%
SPY230928P004080002023-09-27 4:09PM EDT408.000.030.030.04-0.04-57.14%2,93762537.50%
SPY230928P004090002023-09-27 4:01PM EDT409.000.050.030.04-0.05-50.00%6,0601,04935.74%
SPY230928P004100002023-09-27 4:09PM EDT410.000.040.030.04-0.06-60.00%14,2431,14433.99%
SPY230928P004110002023-09-27 4:10PM EDT411.000.050.040.05-0.12-70.59%5,56197033.01%
SPY230928P004120002023-09-27 4:07PM EDT412.000.050.040.05-0.09-64.29%13,23563631.25%
SPY230928P004130002023-09-27 4:14PM EDT413.000.050.050.06-0.10-66.67%6,54397430.08%
SPY230928P004140002023-09-27 4:14PM EDT414.000.060.050.06-0.10-62.50%12,4161,22228.13%
SPY230928P004150002023-09-27 4:14PM EDT415.000.070.060.07-0.14-66.67%9,6831,60526.76%
SPY230928P004160002023-09-27 4:14PM EDT416.000.070.070.08-0.18-72.00%10,42275825.39%
SPY230928P004170002023-09-27 4:14PM EDT417.000.100.090.10-0.19-65.52%13,7321,34324.22%
SPY230928P004180002023-09-27 4:14PM EDT418.000.120.110.12-0.26-68.42%12,3392,42322.90%
SPY230928P004190002023-09-27 4:14PM EDT419.000.160.150.16-0.28-63.64%23,4091,44721.97%
SPY230928P004200002023-09-27 4:14PM EDT420.000.200.200.21-0.39-66.10%56,1928,22420.95%
SPY230928P004210002023-09-27 4:14PM EDT421.000.290.280.29-0.44-60.27%37,8462,45520.17%
SPY230928P004220002023-09-27 4:14PM EDT422.000.390.390.40-0.54-58.06%62,3162,33219.39%
SPY230928P004230002023-09-27 4:14PM EDT423.000.560.550.56-0.59-51.30%86,8503,73918.70%
SPY230928P004240002023-09-27 4:14PM EDT424.000.770.770.78-0.64-45.39%116,6882,61018.04%
SPY230928P004250002023-09-27 4:14PM EDT425.001.051.041.05-0.68-39.31%152,74417,69017.09%
SPY230928P004260002023-09-27 4:14PM EDT426.001.401.401.41-0.72-33.96%104,6346,06316.14%
SPY230928P004270002023-09-27 4:14PM EDT427.001.851.851.87-0.71-27.73%65,6265,50415.06%
SPY230928P004280002023-09-27 4:14PM EDT428.002.392.392.43-0.63-20.86%17,8743,85513.62%
SPY230928P004290002023-09-27 4:14PM EDT429.003.073.043.08-0.56-15.43%5,6934,82110.79%
SPY230928P004300002023-09-27 4:14PM EDT430.003.793.743.83-0.49-11.45%5,2047,7990.00%
SPY230928P004310002023-09-27 4:14PM EDT431.004.544.534.64-0.63-12.19%1,7702,1860.00%
SPY230928P004320002023-09-27 4:14PM EDT432.005.435.235.84-0.49-8.28%1,3054,3790.00%
SPY230928P004330002023-09-27 3:59PM EDT433.007.216.116.80+0.41+6.03%7173,5090.00%
SPY230928P004340002023-09-27 4:08PM EDT434.007.736.857.96-0.41-5.04%4761,47914.84%
SPY230928P004350002023-09-27 4:01PM EDT435.008.738.118.79+0.20+2.34%3,2343,5590.00%
SPY230928P004360002023-09-27 4:12PM EDT436.009.659.139.81-0.36-3.60%1,396920.00%
SPY230928P004370002023-09-27 3:42PM EDT437.0011.7510.1210.84+0.68+6.14%7834520.00%
SPY230928P004380002023-09-27 3:53PM EDT438.0012.4511.1211.84-0.01-0.08%6542730.00%
SPY230928P004390002023-09-27 3:18PM EDT439.0012.4912.1212.83-0.57-4.36%4934190.00%
SPY230928P004400002023-09-27 3:32PM EDT440.0013.7213.1113.89-0.68-4.72%1711680.00%
SPY230928P004410002023-09-27 2:28PM EDT441.0016.9214.1714.78+1.62+10.59%2003490.00%
SPY230928P004420002023-09-27 2:27PM EDT442.0017.9015.1115.78+1.22+7.31%32300.00%
SPY230928P004430002023-09-27 2:27PM EDT443.0019.1816.1216.89+4.70+32.46%1270.00%
SPY230928P004440002023-09-26 11:40AM EDT444.0016.8417.1117.780.00-100.00%
SPY230928P004450002023-09-27 9:43AM EDT445.0018.1918.1218.89+0.24+1.34%220.00%
SPY230928P004460002023-09-22 1:02PM EDT446.0012.6219.1219.830.00-700.00%
SPY230928P004470002023-09-21 4:03PM EDT447.0015.9020.1220.890.00-200.00%
SPY230928P004480002023-09-27 1:05PM EDT448.0023.4521.1221.80+2.55+12.20%110.00%
SPY230928P004490002023-09-27 12:30PM EDT449.0024.5922.1622.80+2.96+13.68%110.00%
SPY230928P004500002023-09-27 4:07PM EDT450.0023.7223.1223.81+5.42+29.62%2320.00%
SPY230928P004510002023-09-20 3:49PM EDT451.0011.6324.1324.810.00-9600.00%
SPY230928P004520002023-09-20 12:53PM EDT452.008.2525.1625.790.00-2700.00%
SPY230928P004530002023-09-22 11:01AM EDT453.0019.6026.1226.800.00-100.00%
SPY230928P004540002023-09-18 3:14PM EDT454.0010.4227.1127.800.00-200.00%
SPY230928P004550002023-09-20 10:19AM EDT455.0011.4028.1628.800.00-200.00%
SPY230928P004560002023-09-15 9:48AM EDT456.009.6629.1229.800.00--00.00%
SPY230928P004590002023-09-27 4:07PM EDT459.0032.6932.1232.81+32.69-100.00%
SPY230928P004600002023-09-14 3:49PM EDT460.0011.1033.1233.810.00--00.00%
SPY230928P005150002023-09-27 11:50AM EDT515.0090.0187.8289.14+90.01-140163.87%