Singapore markets open in 5 hours 17 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240415C004370002024-04-12 1:33PM EDT437.0073.2073.8674.30-0.69-0.93%90100.59%
SPY240415C004390002024-04-12 2:18PM EDT439.0072.3371.8772.300.00-1098.44%
SPY240415C004400002024-04-09 1:47PM EDT440.0077.4070.8771.30+77.40--597.07%
SPY240415C004430002024-04-12 10:07AM EDT443.0071.3067.8768.300.00-1093.26%
SPY240415C004450002024-04-05 11:17AM EDT445.0072.3065.8766.290.00-2190.43%
SPY240415C004500002024-04-12 2:11PM EDT450.0061.4760.8761.25-8.38-12.00%40683.01%
SPY240415C004520002024-04-12 3:25PM EDT452.0057.9558.8759.270.00-1181.05%
SPY240415C004530002024-04-12 1:08PM EDT453.0057.6357.8758.250.00-2079.20%
SPY240415C004540002024-04-12 2:20PM EDT454.0056.7656.8757.25-0.44-0.77%7178.03%
SPY240415C004550002024-04-12 3:42PM EDT455.0055.2055.8756.29-6.36-10.33%2177.83%
SPY240415C004570002024-04-03 9:59AM EDT457.0062.6153.8854.300.00-1175.78%
SPY240415C004590002024-04-12 10:56AM EDT459.0053.8351.8852.270.00-2072.56%
SPY240415C004620002024-04-12 3:50PM EDT462.0048.4148.8849.25-0.60-1.22%249068.26%
SPY240415C004630002024-04-04 4:12PM EDT463.0051.4347.8848.260.00-2167.29%
SPY240415C004640002024-04-12 3:50PM EDT464.0046.4046.8847.30+0.61+1.33%193066.99%
SPY240415C004650002024-04-05 11:15AM EDT465.0052.7545.8946.260.00-7465.04%
SPY240415C004660002024-04-10 9:30AM EDT466.0047.4844.8945.270.00-1763.97%
SPY240415C004670002024-04-12 9:44AM EDT467.0048.3443.8944.31+0.94+1.98%350163.57%
SPY240415C004690002024-04-04 4:10PM EDT469.0045.3841.8942.300.00-5360.84%
SPY240415C004700002024-04-12 3:06PM EDT470.0039.7640.8941.31-8.08-16.89%283159.77%
SPY240415C004710002024-04-12 10:35AM EDT471.0042.6839.9040.310.00-142058.69%
SPY240415C004720002024-04-05 10:00AM EDT472.0044.7038.9039.320.00-610857.62%
SPY240415C004730002024-04-12 12:41PM EDT473.0038.0437.9038.28-9.04-19.20%14555.57%
SPY240415C004750002024-04-12 3:43PM EDT475.0035.5535.9136.31-4.54-11.32%16153.71%
SPY240415C004760002024-04-12 1:43PM EDT476.0034.4434.9135.27-5.56-13.90%77351.71%
SPY240415C004770002024-04-12 9:48AM EDT477.0038.7533.9134.29-4.47-10.34%112150.78%
SPY240415C004780002024-04-04 3:47PM EDT478.0036.5632.9133.330.00-3250.20%
SPY240415C004790002024-04-04 4:09PM EDT479.0035.4031.9232.330.00-2154.79%
SPY240415C004800002024-04-10 3:33PM EDT480.0034.1230.9031.340.00-21253.61%
SPY240415C004810002024-04-04 4:09PM EDT481.0033.4129.9030.330.00-2151.95%
SPY240415C004820002024-04-12 9:48AM EDT482.0033.7728.9129.34+1.12+3.43%815050.73%
SPY240415C004840002024-04-12 9:48AM EDT484.0031.7826.9127.310.00-81147.22%
SPY240415C004850002024-04-12 1:39PM EDT485.0025.0125.9226.30-8.82-26.07%115045.56%
SPY240415C004860002024-04-12 3:42PM EDT486.0024.1924.9225.35+0.36+1.51%140045.22%
SPY240415C004870002024-04-12 9:48AM EDT487.0028.7723.9224.360.00-1043.95%
SPY240415C004890002024-04-11 2:11PM EDT489.0030.1121.9322.35+30.11--140.82%
SPY240415C004900002024-04-12 3:20PM EDT490.0020.0120.9421.39-4.84-19.48%74140.09%
SPY240415C004910002024-04-12 10:14AM EDT491.0023.1819.9420.36-2.46-9.59%1138.06%
SPY240415C004920002024-04-12 1:49PM EDT492.0018.1518.9419.32-3.95-17.87%26035.84%
SPY240415C004930002024-04-12 3:52PM EDT493.0018.0018.1018.26+1.50+9.09%21133.25%
SPY240415C004940002024-04-10 10:08AM EDT494.0020.8017.1017.270.00-2231.98%
SPY240415C004950002024-04-12 4:07PM EDT495.0016.1016.1116.28-8.27-33.94%891030.66%
SPY240415C004960002024-04-12 2:11PM EDT496.0015.6615.1215.29-7.40-32.09%12529.35%
SPY240415C004970002024-04-12 4:01PM EDT497.0014.2214.1414.30-4.30-23.22%866828.00%
SPY240415C004980002024-04-12 3:42PM EDT498.0012.6413.1613.32-6.73-34.74%408926.78%
SPY240415C004990002024-04-12 4:00PM EDT499.0012.2012.1912.34-3.53-22.44%97525.51%
SPY240415C005000002024-04-12 4:10PM EDT500.0011.2011.2211.38-7.58-40.36%43511024.46%
SPY240415C005010002024-04-12 4:02PM EDT501.0010.3810.2710.42-3.92-27.41%943523.37%
SPY240415C005020002024-04-12 3:59PM EDT502.009.199.349.48-2.00-17.87%252922.39%
SPY240415C005030002024-04-12 3:57PM EDT503.008.218.428.55-2.27-21.66%1323221.41%
SPY240415C005040002024-04-12 4:14PM EDT504.007.557.537.65-3.51-31.74%5573420.61%
SPY240415C005050002024-04-12 4:03PM EDT505.006.606.676.78-6.76-50.60%1,38930319.91%
SPY240415C005060002024-04-12 4:13PM EDT506.005.835.845.90-3.98-40.57%3722318.92%
SPY240415C005070002024-04-12 4:14PM EDT507.005.045.055.14-3.14-38.39%1,88812818.65%
SPY240415C005080002024-04-12 4:14PM EDT508.004.224.314.39-3.11-42.43%2,5698618.15%
SPY240415C005090002024-04-12 4:14PM EDT509.003.643.643.68-3.11-46.07%15,7947717.62%
SPY240415C005100002024-04-12 4:14PM EDT510.003.013.003.03-5.68-65.36%59,94495617.14%
SPY240415C005110002024-04-12 4:14PM EDT511.002.452.432.46-2.67-52.15%61,8751,01016.80%
SPY240415C005120002024-04-12 4:14PM EDT512.001.931.931.96-2.55-56.92%66,2581,66916.50%
SPY240415C005130002024-04-12 4:14PM EDT513.001.501.501.52-4.54-75.17%89,7142,69916.18%
SPY240415C005140002024-04-12 4:14PM EDT514.001.141.131.15-4.20-78.65%86,4322,09615.88%
SPY240415C005150002024-04-12 4:14PM EDT515.000.820.830.85-3.71-81.90%101,3203,46315.64%
SPY240415C005160002024-04-12 4:14PM EDT516.000.600.590.61-3.27-84.50%84,8562,11715.41%
SPY240415C005170002024-04-12 4:14PM EDT517.000.410.410.42-2.76-87.07%50,8982,35615.14%
SPY240415C005180002024-04-12 4:14PM EDT518.000.270.270.28-2.29-89.45%54,4764,83614.89%
SPY240415C005190002024-04-12 4:14PM EDT519.000.180.180.19-1.87-91.22%31,0835,50414.84%
SPY240415C005200002024-04-12 4:14PM EDT520.000.120.120.13-1.43-92.26%60,5425,19314.94%
SPY240415C005210002024-04-12 4:14PM EDT521.000.090.080.09-1.09-92.37%40,0393,35115.04%
SPY240415C005220002024-04-12 4:14PM EDT522.000.050.050.06-0.80-94.12%35,00417,67915.14%
SPY240415C005230002024-04-12 4:14PM EDT523.000.040.040.05-0.56-93.33%8,3133,34615.82%
SPY240415C005240002024-04-12 4:14PM EDT524.000.020.020.03-0.39-95.12%37,0507,37515.63%
SPY240415C005250002024-04-12 4:14PM EDT525.000.020.020.03-0.25-92.59%13,5056,58316.60%
SPY240415C005260002024-04-12 4:11PM EDT526.000.010.020.03-0.17-94.44%13,3936,56617.68%
SPY240415C005270002024-04-12 4:01PM EDT527.000.010.010.02-0.10-90.91%5,07333,56017.77%
SPY240415C005280002024-04-12 4:08PM EDT528.000.010.010.02-0.06-85.71%3,7561,19318.75%
SPY240415C005290002024-04-12 4:09PM EDT529.000.010.010.02-0.04-80.00%7,02811,74719.53%
SPY240415C005300002024-04-12 4:14PM EDT530.000.010.000.01-0.02-66.67%12,2763,77419.14%
SPY240415C005310002024-04-12 4:14PM EDT531.000.020.000.01-0.01-33.33%4151,35819.92%
SPY240415C005320002024-04-12 3:09PM EDT532.000.010.000.01-0.02-66.67%1221,82920.70%
SPY240415C005330002024-04-12 3:53PM EDT533.000.010.000.01-0.01-50.00%759021.49%
SPY240415C005340002024-04-12 9:30AM EDT534.000.010.000.010.00-6322.27%
SPY240415C005350002024-04-12 2:01PM EDT535.000.010.000.01-0.01-50.00%221,48223.44%
SPY240415C005400002024-04-12 3:30PM EDT540.000.010.000.010.00-1731,84127.34%
SPY240415C005450002024-04-11 1:07PM EDT545.000.010.000.010.00-1084631.25%
SPY240415C005500002024-04-12 9:46AM EDT550.000.010.000.010.00-51,24835.16%
SPY240415C005550002024-04-11 11:56AM EDT555.000.010.000.010.00-1110839.06%
SPY240415C005600002024-04-12 12:05PM EDT560.000.010.000.010.00-57342.97%
SPY240415C005650002024-04-12 9:45AM EDT565.000.010.000.010.00-11146.88%
SPY240415C005700002024-04-12 4:02PM EDT570.000.010.000.010.00-586050.78%
SPY240415C005850002024-04-12 12:52PM EDT585.000.010.000.010.00-1057.81%
SPY240415C006000002024-04-12 11:50AM EDT600.000.010.000.010.00-1067.19%
Putsfor15 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240415P004370002024-04-12 3:27PM EDT437.000.010.000.01-0.01-50.00%54256665.63%
SPY240415P004380002024-04-12 2:54PM EDT438.000.010.000.010.00-2351,82465.63%
SPY240415P004390002024-04-12 3:43PM EDT439.000.010.000.010.00-4162,02765.63%
SPY240415P004400002024-04-12 4:06PM EDT440.000.010.000.01-0.01-50.00%1,4032,59564.06%
SPY240415P004410002024-04-12 4:01PM EDT441.000.010.000.010.00-1,6722,61262.50%
SPY240415P004420002024-04-12 3:58PM EDT442.000.010.000.010.00-2,52632462.50%
SPY240415P004430002024-04-12 3:49PM EDT443.000.010.000.01-0.01-50.00%1,43428660.94%
SPY240415P004440002024-04-12 3:55PM EDT444.000.010.000.01-0.02-66.67%1,31237559.38%
SPY240415P004450002024-04-12 3:47PM EDT445.000.010.000.01-0.02-66.67%1,36627059.38%
SPY240415P004460002024-04-12 3:39PM EDT446.000.010.000.01-0.03-75.00%1,8381159.38%
SPY240415P004470002024-04-12 4:04PM EDT447.000.010.000.01-0.02-66.67%6298057.81%
SPY240415P004480002024-04-12 1:47PM EDT448.000.030.000.010.00-58332056.25%
SPY240415P004490002024-04-12 3:13PM EDT449.000.020.000.01+0.01+100.00%4,26362056.25%
SPY240415P004500002024-04-12 3:40PM EDT450.000.010.000.01-0.01-50.00%2,1211,39354.69%
SPY240415P004510002024-04-12 4:06PM EDT451.000.010.000.01-0.01-50.00%1,54640054.69%
SPY240415P004520002024-04-12 4:12PM EDT452.000.010.000.01-0.01-50.00%9469353.13%
SPY240415P004530002024-04-12 4:08PM EDT453.000.010.010.02-0.01-50.00%76733757.81%
SPY240415P004540002024-04-12 4:07PM EDT454.000.010.010.02-0.01-50.00%15528457.03%
SPY240415P004550002024-04-12 3:49PM EDT455.000.020.010.020.00-42731855.47%
SPY240415P004560002024-04-12 3:44PM EDT456.000.010.010.02-0.02-66.67%30722254.69%
SPY240415P004570002024-04-12 3:54PM EDT457.000.010.010.02-0.01-50.00%13616053.91%
SPY240415P004580002024-04-12 4:00PM EDT458.000.020.010.020.00-42112653.13%
SPY240415P004590002024-04-12 3:52PM EDT459.000.020.010.02-0.01-33.33%1,94636351.95%
SPY240415P004600002024-04-12 4:03PM EDT460.000.020.010.02-0.01-33.33%36413850.78%
SPY240415P004610002024-04-12 3:14PM EDT461.000.030.010.02+0.01+50.00%62946350.00%
SPY240415P004620002024-04-12 1:59PM EDT462.000.030.010.020.00-16515850.39%
SPY240415P004630002024-04-12 3:31PM EDT463.000.030.010.02-0.01-25.00%2729949.61%
SPY240415P004640002024-04-12 2:11PM EDT464.000.030.010.020.00-75160748.44%
SPY240415P004650002024-04-12 3:59PM EDT465.000.030.010.020.00-2,54737447.66%
SPY240415P004660002024-04-12 4:05PM EDT466.000.020.010.02-0.01-33.33%37748646.48%
SPY240415P004670002024-04-12 4:07PM EDT467.000.020.020.03-0.02-50.00%1,43218847.66%
SPY240415P004680002024-04-12 4:12PM EDT468.000.020.020.03-0.01-33.33%84221146.48%
SPY240415P004690002024-04-12 3:09PM EDT469.000.040.020.03+0.01+33.33%44614345.70%
SPY240415P004700002024-04-12 2:27PM EDT470.000.040.020.03+0.01+33.33%1,3351,18144.53%
SPY240415P004710002024-04-12 3:06PM EDT471.000.050.020.03+0.01+25.00%10637843.56%
SPY240415P004720002024-04-12 3:27PM EDT472.000.040.020.03-0.01-20.00%10833142.58%
SPY240415P004730002024-04-12 4:14PM EDT473.000.030.020.03-0.02-40.00%3794241.41%
SPY240415P004740002024-04-12 3:56PM EDT474.000.050.020.03-0.01-16.67%94940.63%
SPY240415P004750002024-04-12 3:39PM EDT475.000.040.020.030.00-1308639.45%
SPY240415P004760002024-04-12 4:04PM EDT476.000.030.030.04-0.04-57.14%53722939.84%
SPY240415P004770002024-04-12 4:14PM EDT477.000.030.030.04-0.02-40.00%7443238.67%
SPY240415P004780002024-04-12 4:07PM EDT478.000.030.030.04-0.01-25.00%65320237.70%
SPY240415P004790002024-04-12 4:14PM EDT479.000.030.030.04-0.01-25.00%1,41120436.72%
SPY240415P004800002024-04-12 4:14PM EDT480.000.030.030.040.00-5653,22835.55%
SPY240415P004810002024-04-12 4:13PM EDT481.000.030.030.04-0.02-40.00%1,5665934.57%
SPY240415P004820002024-04-12 4:04PM EDT482.000.040.030.040.00-8711033.59%
SPY240415P004830002024-04-12 4:14PM EDT483.000.040.030.040.00-83932432.42%
SPY240415P004840002024-04-12 4:06PM EDT484.000.040.040.050.00-83524132.42%
SPY240415P004850002024-04-12 4:07PM EDT485.000.040.040.05-0.01-20.00%1,94734431.25%
SPY240415P004860002024-04-12 4:11PM EDT486.000.050.040.050.00-1,0153,04730.27%
SPY240415P004870002024-04-12 4:14PM EDT487.000.050.040.050.00-38529429.10%
SPY240415P004880002024-04-12 4:06PM EDT488.000.050.050.060.00-1,7571,19628.71%
SPY240415P004890002024-04-12 4:10PM EDT489.000.050.050.060.00-7,3889,64227.64%
SPY240415P004900002024-04-12 4:14PM EDT490.000.050.050.060.00-5,7672,17026.56%
SPY240415P004910002024-04-12 4:13PM EDT491.000.070.060.07+0.01+16.67%2,26518725.98%
SPY240415P004920002024-04-12 4:14PM EDT492.000.070.070.08+0.01+16.67%80845225.39%
SPY240415P004930002024-04-12 4:09PM EDT493.000.070.070.080.00-1,46557524.22%
SPY240415P004940002024-04-12 4:14PM EDT494.000.090.080.09+0.02+28.57%2,39948223.54%
SPY240415P004950002024-04-12 4:14PM EDT495.000.090.090.10+0.03+50.00%5,5791,38822.75%
SPY240415P004960002024-04-12 4:14PM EDT496.000.100.100.11+0.03+42.86%3,98753021.88%
SPY240415P004970002024-04-12 4:14PM EDT497.000.120.110.12+0.04+50.00%4,4781,71321.00%
SPY240415P004980002024-04-12 4:14PM EDT498.000.140.130.14+0.05+55.56%7,2751,80420.31%
SPY240415P004990002024-04-12 4:14PM EDT499.000.150.150.16+0.06+66.67%8,8011,20319.53%
SPY240415P005000002024-04-12 4:14PM EDT500.000.190.190.20+0.10+111.11%43,5408,87719.09%
SPY240415P005010002024-04-12 4:14PM EDT501.000.240.240.25-0.20-45.45%10,82857718.65%
SPY240415P005020002024-04-12 4:14PM EDT502.000.300.300.31-0.20-40.00%11,53482818.16%
SPY240415P005030002024-04-12 4:14PM EDT503.000.380.380.39-0.19-33.33%16,3081,63517.75%
SPY240415P005040002024-04-12 4:14PM EDT504.000.480.480.49-0.16-25.00%18,3891,76117.33%
SPY240415P005050002024-04-12 4:14PM EDT505.000.610.610.63+0.45+281.25%50,5844,25517.07%
SPY240415P005060002024-04-12 4:14PM EDT506.000.790.770.79-0.04-4.82%25,3121,19216.66%
SPY240415P005070002024-04-12 4:14PM EDT507.000.980.981.00+0.05+5.38%31,4362,86316.37%
SPY240415P005080002024-04-12 4:14PM EDT508.001.231.231.25+0.14+12.84%49,3844,41616.03%
SPY240415P005090002024-04-12 4:14PM EDT509.001.521.531.54+0.30+24.59%63,0112,02315.60%
SPY240415P005100002024-04-12 4:14PM EDT510.001.901.901.92+1.49+363.41%119,3207,80015.39%
SPY240415P005110002024-04-12 4:14PM EDT511.002.312.322.34+0.60+35.09%52,2261,85515.00%
SPY240415P005120002024-04-12 4:14PM EDT512.002.822.822.86+0.88+45.36%51,7603,62714.82%
SPY240415P005130002024-04-12 4:14PM EDT513.003.393.383.39+2.59+323.75%48,1035,93514.20%
SPY240415P005140002024-04-12 4:11PM EDT514.004.004.004.08+3.01+304.04%40,0313,35214.19%
SPY240415P005150002024-04-12 4:14PM EDT515.004.704.694.78+3.47+282.11%25,5125,99213.72%
SPY240415P005160002024-04-12 4:14PM EDT516.005.505.445.55+3.98+261.84%11,9183,13413.23%
SPY240415P005170002024-04-12 4:13PM EDT517.006.316.256.37+4.47+242.93%6,1407,95512.50%
SPY240415P005180002024-04-12 4:13PM EDT518.007.187.107.24+4.93+219.11%4,4415,55011.43%
SPY240415P005190002024-04-12 4:05PM EDT519.008.078.008.15+5.35+196.69%4,2023,9576.25%
SPY240415P005200002024-04-12 4:10PM EDT520.009.068.949.09+5.80+177.91%1,6762,8830.00%
SPY240415P005210002024-04-12 3:58PM EDT521.0010.409.8310.23+6.45+163.29%1,0492,21014.75%
SPY240415P005220002024-04-12 3:24PM EDT522.0011.2910.8011.10+6.78+150.33%5141,2240.00%
SPY240415P005230002024-04-12 4:10PM EDT523.0012.0211.8012.19+6.78+129.39%19258615.24%
SPY240415P005240002024-04-12 4:07PM EDT524.0013.0612.7813.19+7.10+119.13%1,0861,06916.31%
SPY240415P005250002024-04-12 3:21PM EDT525.0015.1013.7914.19+8.11+116.02%11216317.38%
SPY240415P005260002024-04-12 2:26PM EDT526.0015.4114.7815.19+7.96+106.85%41218.36%
SPY240415P005270002024-04-12 2:47PM EDT527.0017.1615.7816.19+9.16+114.50%8819.43%
SPY240415P005280002024-04-12 12:36PM EDT528.0016.5316.7917.19+7.28+78.70%3320.41%
SPY240415P005290002024-04-12 3:04PM EDT529.0019.0817.7918.19+2.90+17.92%3021.49%
SPY240415P005300002024-04-12 2:47PM EDT530.0020.1018.7919.19+8.79+77.72%10122.46%
SPY240415P005310002024-04-11 4:14PM EDT531.0012.8019.7920.190.00-6023.44%
SPY240415P005320002024-04-12 1:01PM EDT532.0021.2120.7921.19+6.96+48.84%5024.41%
SPY240415P005330002024-04-12 3:16PM EDT533.0023.7021.7922.19+5.18+27.97%3025.39%
SPY240415P005350002024-04-09 12:12PM EDT535.0017.2223.8124.190.00-2027.34%
SPY240415P005550002024-04-12 3:06PM EDT555.0045.3743.8244.18-0.22-0.48%2044.14%
SPY240415P005600002024-04-12 3:42PM EDT560.0049.9448.7749.18-0.50-0.99%2048.05%
SPY240415P005650002024-04-12 10:57AM EDT565.0052.1553.8254.18+0.29+0.56%20052.34%
SPY240415P005700002024-04-10 3:32PM EDT570.0056.3558.7859.18+56.35--056.25%
SPY240415P005950002024-04-09 1:02PM EDT595.0078.2883.8184.18+78.28--075.78%