Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
548.71 -0.28 (-0.05%)
After hours: 04:44PM EDT
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240802C003500002024-07-15 3:24PM EDT350.00201.52199.15199.54-12.05-5.64%1398.10%
SPY240802C003800002024-07-01 11:20AM EDT380.00165.91169.23169.610.00-4684.13%
SPY240802C003900002024-07-02 12:01PM EDT390.00157.62159.26159.640.00--379.64%
SPY240802C004000002024-07-15 12:42PM EDT400.00164.37149.29149.670.00-496675.15%
SPY240802C004200002024-07-16 11:24AM EDT420.00145.20129.36129.730.00-11216566.21%
SPY240802C004300002024-07-05 12:34PM EDT430.00125.43119.40119.770.00-4361.87%
SPY240802C004350002024-06-20 2:44PM EDT435.00114.09114.42114.780.00--2659.60%
SPY240802C004400002024-07-10 2:12PM EDT440.00121.37109.44109.800.00-267857.40%
SPY240802C004450002024-07-12 3:18PM EDT445.00104.49104.46104.82-14.92-12.49%1255.20%
SPY240802C004500002024-07-18 3:17PM EDT450.00102.6899.4899.840.00-52662152.98%
SPY240802C004550002024-07-12 3:27PM EDT455.00109.4994.5094.870.00-2550.83%
SPY240802C004600002024-07-17 10:18AM EDT460.00100.4789.5389.890.00-15450.71%
SPY240802C004650002024-07-18 2:41PM EDT465.0088.8184.5584.910.00-1648.35%
SPY240802C004700002024-07-16 10:27AM EDT470.0080.2779.5879.94-13.67-14.55%13246.07%
SPY240802C004750002024-07-19 11:32AM EDT475.0075.8074.6174.96+0.94+1.26%1043.69%
SPY240802C004800002024-07-19 1:37PM EDT480.0070.2169.6469.99-10.99-13.53%1541.38%
SPY240802C004850002024-07-19 4:04PM EDT485.0065.2264.6765.02-8.05-10.99%2639.04%
SPY240802C004900002024-07-19 11:35AM EDT490.0060.8759.7060.06-3.10-4.85%181,11436.76%
SPY240802C004950002024-07-03 12:02PM EDT495.0058.1854.7455.100.00-11734.44%
SPY240802C005000002024-07-19 12:39PM EDT500.0050.0049.7950.15-5.08-9.22%97632.13%
SPY240802C005050002024-07-19 2:29PM EDT505.0045.3544.8545.21-3.38-6.94%203129.83%
SPY240802C005100002024-07-19 2:58PM EDT510.0040.8240.0340.24-3.79-8.50%1055427.31%
SPY240802C005150002024-07-19 3:12PM EDT515.0036.9235.1435.35-1.97-5.07%7925.14%
SPY240802C005160002024-07-19 9:55AM EDT516.0038.6834.1734.38-2.10-5.15%1924.73%
SPY240802C005170002024-07-18 12:47PM EDT517.0038.7433.2033.410.00-1324.30%
SPY240802C005180002024-07-18 4:01PM EDT518.0036.8832.2432.440.00-2723.88%
SPY240802C005190002024-07-18 1:50PM EDT519.0037.3831.2731.470.00-111423.45%
SPY240802C005200002024-07-19 3:18PM EDT520.0031.3930.3230.51-3.11-9.01%3143023.06%
SPY240802C005210002024-06-28 12:20PM EDT521.0029.9029.3629.550.00-10522.66%
SPY240802C005220002024-07-19 1:03PM EDT522.0028.7328.4028.60-5.82-16.85%2722.29%
SPY240802C005230002024-07-19 10:58AM EDT523.0030.2827.4527.65-2.47-7.54%1721.91%
SPY240802C005240002024-07-18 11:28AM EDT524.0032.1626.5126.700.00-1221.51%
SPY240802C005250002024-07-19 3:15PM EDT525.0027.2025.5725.76-1.99-6.82%68121.15%
SPY240802C005260002024-07-19 11:52AM EDT526.0026.2924.6324.82-10.81-29.14%21920.77%
SPY240802C005270002024-07-18 10:16AM EDT527.0025.2523.7123.89-9.07-26.43%12020.42%
SPY240802C005280002024-07-11 2:09PM EDT528.0030.8622.7822.970.00-23420.08%
SPY240802C005290002024-07-19 9:31AM EDT529.0025.6321.8722.05-5.00-16.32%4519.73%
SPY240802C005300002024-07-19 3:48PM EDT530.0021.2620.9621.14-4.03-15.94%246119.40%
SPY240802C005310002024-07-12 1:21PM EDT531.0022.1420.0520.21-11.18-33.55%4718.98%
SPY240802C005320002024-07-19 12:50PM EDT532.0020.0319.1819.35-6.76-25.23%9918.76%
SPY240802C005325002024-07-19 9:53AM EDT532.5022.9018.7518.92-4.58-16.67%42118.65%
SPY240802C005330002024-07-19 11:45AM EDT533.0019.3918.3118.48-3.11-13.82%92818.49%
SPY240802C005340002024-07-19 3:43PM EDT534.0017.9217.4517.61-1.71-8.71%141918.20%
SPY240802C005350002024-07-19 3:46PM EDT535.0016.8316.5816.74-5.25-23.78%4411817.88%
SPY240802C005360002024-07-19 11:34AM EDT536.0016.3115.7515.89-3.54-17.83%111917.59%
SPY240802C005370002024-07-19 1:33PM EDT537.0015.2714.9215.06-3.99-20.72%122517.32%
SPY240802C005375002024-07-19 11:31AM EDT537.5015.4714.5114.65-3.16-16.96%16217.19%
SPY240802C005380002024-07-19 1:20PM EDT538.0014.6714.1114.24-3.70-20.14%82317.06%
SPY240802C005390002024-07-19 1:45PM EDT539.0013.8113.3113.44-2.83-17.01%874816.81%
SPY240802C005400002024-07-19 4:09PM EDT540.0012.6012.5312.63-3.80-23.17%15324316.50%
SPY240802C005410002024-07-19 10:22AM EDT541.0011.9711.7711.88-3.05-20.31%324816.31%
SPY240802C005420002024-07-19 12:36PM EDT542.0011.4111.0211.11-2.08-15.42%1715116.03%
SPY240802C005425002024-07-19 3:53PM EDT542.5010.8810.6610.76-2.94-21.27%87815.96%
SPY240802C005430002024-07-19 3:53PM EDT543.0010.5210.3010.39-2.28-17.81%2023015.83%
SPY240802C005440002024-07-19 3:15PM EDT544.0010.669.609.68-3.09-22.47%6243815.61%
SPY240802C005450002024-07-19 4:10PM EDT545.008.968.908.97-3.18-26.19%5557415.35%
SPY240802C005460002024-07-19 3:50PM EDT546.008.628.248.30-2.20-20.33%641,44115.13%
SPY240802C005470002024-07-19 4:12PM EDT547.007.667.607.65-2.87-27.26%68858114.91%
SPY240802C005475002024-07-19 3:59PM EDT547.507.677.277.34-1.64-17.62%4121,04014.81%
SPY240802C005480002024-07-19 4:12PM EDT548.007.066.997.03-1.70-19.41%1,15567514.70%
SPY240802C005490002024-07-19 4:07PM EDT549.006.616.406.44-3.02-31.36%1,94980714.52%
SPY240802C005500002024-07-19 4:11PM EDT550.005.915.835.87-2.70-31.36%3,6201,62714.31%
SPY240802C005510002024-07-19 4:05PM EDT551.005.485.295.33-2.43-30.72%2,2261,19514.12%
SPY240802C005520002024-07-19 4:05PM EDT552.004.994.784.83-2.37-32.20%1,7241,03513.97%
SPY240802C005525002024-07-19 4:03PM EDT552.504.844.544.58-2.22-31.44%96472313.87%
SPY240802C005530002024-07-19 4:12PM EDT553.004.354.294.33-2.38-35.36%1,42392113.75%
SPY240802C005540002024-07-19 4:14PM EDT554.003.883.853.88-2.43-38.51%9141,87813.58%
SPY240802C005550002024-07-19 4:14PM EDT555.003.433.423.46-2.17-38.75%1,6072,10313.42%
SPY240802C005560002024-07-19 4:14PM EDT556.003.053.023.06-2.15-41.35%1,2991,62013.24%
SPY240802C005570002024-07-19 4:07PM EDT557.002.822.682.71-1.90-40.25%1,8752,03813.11%
SPY240802C005580002024-07-19 4:05PM EDT558.002.482.352.38-1.67-40.24%1,7332,69012.97%
SPY240802C005590002024-07-19 4:08PM EDT559.002.162.052.08-1.54-41.62%1,8642,19712.84%
SPY240802C005600002024-07-19 4:14PM EDT560.001.801.781.81-1.52-45.78%7,9113,72312.71%
SPY240802C005610002024-07-19 4:03PM EDT561.001.691.541.57-1.30-43.48%8562,95712.61%
SPY240802C005620002024-07-19 4:08PM EDT562.001.401.331.35-1.16-45.31%1,2634,02112.49%
SPY240802C005630002024-07-19 4:12PM EDT563.001.171.141.16-1.06-47.53%6491,60512.40%
SPY240802C005640002024-07-19 4:09PM EDT564.000.970.970.99-1.04-51.74%8211,13212.31%
SPY240802C005650002024-07-19 4:13PM EDT565.000.830.820.84-0.92-52.57%2,4746,35112.22%
SPY240802C005660002024-07-19 4:12PM EDT566.000.730.700.71-0.79-51.97%5121,77212.15%
SPY240802C005670002024-07-19 4:10PM EDT567.000.600.580.60-0.67-52.76%4001,82712.09%
SPY240802C005675002024-07-19 3:57PM EDT567.500.560.540.55-0.70-55.56%23892212.06%
SPY240802C005680002024-07-19 4:12PM EDT568.000.500.500.51-0.68-57.63%22758812.06%
SPY240802C005690002024-07-19 3:52PM EDT569.000.450.410.42-0.56-55.45%2212,01011.96%
SPY240802C005700002024-07-19 4:13PM EDT570.000.360.350.36-0.50-58.14%1,5776,07911.99%
SPY240802C005710002024-07-19 3:26PM EDT571.000.380.280.29-0.37-49.33%5459711.88%
SPY240802C005720002024-07-19 2:52PM EDT572.000.280.230.24-0.24-46.15%781,15411.84%
SPY240802C005725002024-07-19 2:44PM EDT572.500.240.210.22-0.25-51.02%3470711.84%
SPY240802C005730002024-07-19 3:52PM EDT573.000.230.190.20-0.29-55.77%231,11611.84%
SPY240802C005740002024-07-19 3:48PM EDT574.000.190.160.17-0.18-48.65%5338611.87%
SPY240802C005750002024-07-19 4:14PM EDT575.000.140.130.14-0.23-62.16%5963,23811.87%
SPY240802C005800002024-07-19 4:14PM EDT580.000.060.050.06-0.11-64.71%7253,07512.11%
SPY240802C005850002024-07-19 4:07PM EDT585.000.040.030.04-0.05-55.56%3311,59512.99%
SPY240802C005900002024-07-19 3:42PM EDT590.000.030.010.03-0.02-40.00%4262,00814.06%
SPY240802C005950002024-07-19 4:08PM EDT595.000.020.010.02-0.01-33.33%4653814.84%
SPY240802C006000002024-07-19 1:31PM EDT600.000.020.010.02-0.01-33.33%311,78616.21%
SPY240802C006050002024-07-19 9:43AM EDT605.000.020.010.020.00-159817.58%
SPY240802C006100002024-07-19 2:46PM EDT610.000.010.000.02-0.01-50.00%140218.95%
SPY240802C006150002024-07-16 1:04PM EDT615.000.020.000.010.00-3532018.95%
SPY240802C006200002024-07-19 1:54PM EDT620.000.010.000.010.00-330420.31%
SPY240802C006250002024-07-19 3:13PM EDT625.000.010.000.01-0.01-50.00%16821.49%
SPY240802C006300002024-07-17 11:12AM EDT630.000.010.000.010.00-72622.66%
SPY240802C006350002024-07-18 12:31PM EDT635.000.010.000.010.00-50050123.83%
SPY240802C006400002024-07-17 2:08PM EDT640.000.020.000.010.00--525.00%
SPY240802C006450002024-07-17 9:48AM EDT645.000.010.000.010.00--126.17%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240802P003500002024-07-19 11:51AM EDT350.000.030.010.02+0.01+50.00%481,13071.09%
SPY240802P003600002024-07-19 2:35PM EDT360.000.030.020.030.00-2628269.53%
SPY240802P003700002024-07-18 10:52AM EDT370.000.030.020.03+0.01+50.00%240665.63%
SPY240802P003800002024-07-19 3:21PM EDT380.000.040.030.04-0.01-20.00%17050,90463.28%
SPY240802P003900002024-07-19 4:13PM EDT390.000.040.040.05+0.01+33.33%11013660.55%
SPY240802P004000002024-07-19 3:46PM EDT400.000.050.040.050.00-5097756.45%
SPY240802P004100002024-07-18 11:13AM EDT410.000.050.050.060.00-102,61153.32%
SPY240802P004200002024-07-19 1:37PM EDT420.000.100.060.07+0.02+25.00%122,97050.20%
SPY240802P004300002024-07-19 3:23PM EDT430.000.100.080.090.00-5101,04747.85%
SPY240802P004350002024-07-19 3:46PM EDT435.000.090.080.09+0.01+12.50%1531245.90%
SPY240802P004400002024-07-19 3:42PM EDT440.000.110.090.10-0.03-21.43%6241,20644.34%
SPY240802P004450002024-07-18 1:17PM EDT445.000.130.100.110.00-75062842.77%
SPY240802P004500002024-07-19 3:53PM EDT450.000.110.110.12-0.04-26.67%5556541.21%
SPY240802P004550002024-07-19 3:47PM EDT455.000.140.130.14+0.02+16.67%5121,71339.94%
SPY240802P004600002024-07-19 12:32PM EDT460.000.150.140.15+0.05+50.00%911,01638.23%
SPY240802P004650002024-07-19 2:45PM EDT465.000.220.160.17+0.10+83.33%1127736.77%
SPY240802P004700002024-07-19 4:13PM EDT470.000.170.170.18-0.04-19.05%4552934.96%
SPY240802P004750002024-07-19 3:11PM EDT475.000.200.190.20-0.03-13.04%11874533.35%
SPY240802P004800002024-07-19 3:59PM EDT480.000.210.210.22-0.03-12.50%3451,64531.71%
SPY240802P004850002024-07-19 3:49PM EDT485.000.250.240.25-0.01-3.85%3,12655330.18%
SPY240802P004900002024-07-19 3:42PM EDT490.000.280.260.27-0.03-9.68%1811,94828.37%
SPY240802P004950002024-07-19 4:11PM EDT495.000.290.290.30-0.03-9.38%2,0631,71326.66%
SPY240802P005000002024-07-19 4:00PM EDT500.000.320.320.34-0.02-5.88%1,4321,52725.03%
SPY240802P005050002024-07-19 4:00PM EDT505.000.360.370.38-0.06-14.29%1,2489,31423.24%
SPY240802P005100002024-07-19 3:59PM EDT510.000.440.440.45-0.01-2.22%4482,33121.68%
SPY240802P005150002024-07-19 4:12PM EDT515.000.550.540.55+0.02+3.77%1,0661,01620.17%
SPY240802P005160002024-07-19 1:52PM EDT516.000.560.560.58+0.10+21.74%18427919.91%
SPY240802P005170002024-07-19 3:59PM EDT517.000.580.590.60-0.09-13.43%21357519.57%
SPY240802P005180002024-07-19 3:26PM EDT518.000.550.620.63-0.05-8.33%3,1473,59119.29%
SPY240802P005190002024-07-19 3:59PM EDT519.000.640.650.67+0.02+3.23%12154519.06%
SPY240802P005200002024-07-19 4:11PM EDT520.000.710.690.70+0.07+10.94%3049,38818.75%
SPY240802P005210002024-07-19 4:12PM EDT521.000.730.730.74+0.01+1.39%642,95518.48%
SPY240802P005220002024-07-19 1:19PM EDT522.000.840.770.79+0.07+9.09%107,46218.26%
SPY240802P005230002024-07-19 3:58PM EDT523.000.820.820.84+0.07+9.33%27457218.02%
SPY240802P005240002024-07-19 4:01PM EDT524.000.840.870.89+0.02+2.44%36177317.76%
SPY240802P005250002024-07-19 4:14PM EDT525.000.950.930.95+0.11+13.10%5,96911,39017.53%
SPY240802P005260002024-07-19 4:01PM EDT526.000.950.991.01-0.07-6.86%8431,75117.27%
SPY240802P005270002024-07-19 3:56PM EDT527.001.111.061.08+0.21+23.33%35552717.05%
SPY240802P005280002024-07-19 4:02PM EDT528.001.131.131.16+0.20+21.51%57940616.84%
SPY240802P005290002024-07-19 4:06PM EDT529.001.201.221.24+0.23+23.71%1,1601,24716.60%
SPY240802P005300002024-07-19 4:13PM EDT530.001.331.311.33+0.29+27.88%1,4669,97816.38%
SPY240802P005310002024-07-19 4:14PM EDT531.001.431.411.43+0.31+27.68%6883,47416.18%
SPY240802P005320002024-07-19 3:56PM EDT532.001.561.521.54+0.30+23.81%1,07886915.97%
SPY240802P005325002024-07-19 4:14PM EDT532.501.601.581.60+0.12+8.11%1,09249815.88%
SPY240802P005330002024-07-19 4:13PM EDT533.001.651.641.66+0.18+12.24%1,79965015.77%
SPY240802P005340002024-07-19 4:09PM EDT534.001.801.771.79+0.41+29.50%1,36125715.57%
SPY240802P005350002024-07-19 4:12PM EDT535.001.951.911.94+0.50+34.48%2,2091,75515.41%
SPY240802P005360002024-07-19 4:10PM EDT536.002.092.072.10+0.55+35.71%6642,62815.23%
SPY240802P005370002024-07-19 4:11PM EDT537.002.242.242.27+0.61+37.42%1,0192,00515.05%
SPY240802P005375002024-07-19 4:03PM EDT537.502.252.332.36+0.48+27.12%5581,31314.95%
SPY240802P005380002024-07-19 3:59PM EDT538.002.312.422.45+0.44+23.53%1,9371,11414.85%
SPY240802P005390002024-07-19 4:05PM EDT539.002.572.622.65+0.72+38.92%4771,94014.67%
SPY240802P005400002024-07-19 4:13PM EDT540.002.862.842.88+0.83+40.89%5,0448,38514.52%
SPY240802P005410002024-07-19 4:06PM EDT541.003.003.083.11+0.81+36.99%71670814.34%
SPY240802P005420002024-07-19 3:50PM EDT542.003.403.333.37+1.05+44.68%5151,48514.18%
SPY240802P005425002024-07-19 3:13PM EDT542.503.053.463.50+0.06+2.01%7131,19314.08%
SPY240802P005430002024-07-19 4:14PM EDT543.003.633.603.64+1.09+42.91%1,3692,00514.00%
SPY240802P005440002024-07-19 4:07PM EDT544.003.803.893.94+1.10+40.74%1,2111,61813.84%
SPY240802P005450002024-07-19 4:11PM EDT545.004.214.214.25+1.33+46.18%3,53111,55713.65%
SPY240802P005460002024-07-19 4:12PM EDT546.004.594.554.59+1.44+45.71%4,3101,51213.48%
SPY240802P005470002024-07-19 4:14PM EDT547.004.954.914.95+1.50+43.48%7911,25113.29%
SPY240802P005475002024-07-19 4:14PM EDT547.505.125.105.15+1.45+39.51%7431,06413.23%
SPY240802P005480002024-07-19 4:09PM EDT548.005.305.305.35+1.57+42.09%6571,33213.15%
SPY240802P005490002024-07-19 4:14PM EDT549.005.765.715.76+1.74+43.28%7241,56712.96%
SPY240802P005500002024-07-19 4:13PM EDT550.006.206.156.21+1.89+43.85%5,3775,45112.81%
SPY240802P005510002024-07-19 4:00PM EDT551.006.186.626.68+1.47+31.21%5851,68312.64%
SPY240802P005520002024-07-19 4:03PM EDT552.006.967.127.19+1.84+35.94%1,1394,82712.48%
SPY240802P005525002024-07-19 3:00PM EDT552.507.517.397.45+2.30+44.15%44790412.39%
SPY240802P005530002024-07-19 4:11PM EDT553.007.717.657.73+2.27+41.73%3881,90412.33%
SPY240802P005540002024-07-19 4:04PM EDT554.008.048.218.30+2.19+37.44%2441,69712.18%
SPY240802P005550002024-07-19 3:58PM EDT555.008.898.808.91+2.69+43.39%6271,47812.06%
SPY240802P005560002024-07-19 4:03PM EDT556.009.139.439.55+2.82+44.69%3631,97911.93%
SPY240802P005570002024-07-19 4:03PM EDT557.009.7810.0910.23+2.15+28.18%4291,90911.83%
SPY240802P005580002024-07-19 3:59PM EDT558.0010.7110.7910.93+2.85+36.26%1191,33711.71%
SPY240802P005590002024-07-19 4:04PM EDT559.0011.3111.5211.68+2.57+29.41%3232,19711.65%
SPY240802P005600002024-07-19 3:48PM EDT560.0012.1712.2812.45+3.18+35.37%3664,78411.58%
SPY240802P005610002024-07-19 3:46PM EDT561.0013.0113.0813.26+3.14+31.81%271,31811.56%
SPY240802P005620002024-07-19 2:00PM EDT562.0013.0213.9114.09+1.02+8.50%2581611.55%
SPY240802P005630002024-07-19 4:04PM EDT563.0014.4314.7614.96+2.93+25.48%1122,24911.61%
SPY240802P005640002024-07-19 4:04PM EDT564.0015.3715.6515.85+1.96+14.62%1481611.71%
SPY240802P005650002024-07-19 3:09PM EDT565.0015.4016.5516.77+2.44+18.83%192,10211.88%
SPY240802P005660002024-07-19 3:50PM EDT566.0017.3117.4817.70+3.84+28.51%1084212.06%
SPY240802P005670002024-07-18 2:52PM EDT567.0018.3018.4618.68+2.61+16.63%122112.46%
SPY240802P005675002024-07-19 12:06PM EDT567.5016.5318.9619.18+3.17+23.73%43112.71%
SPY240802P005680002024-07-19 1:47PM EDT568.0019.1919.4219.76+1.66+9.47%94013.35%
SPY240802P005690002024-07-19 12:32PM EDT569.0019.5120.4120.76+9.41+93.17%1313.84%
SPY240802P005700002024-07-19 3:11PM EDT570.0020.2421.4121.75+1.16+6.08%18215214.28%
SPY240802P005710002024-07-18 3:21PM EDT571.0020.0722.4022.750.00-49014.77%
SPY240802P005720002024-07-18 11:26AM EDT572.0017.7923.4023.750.00-3015.25%
SPY240802P005725002024-07-11 10:06AM EDT572.5010.9823.9024.250.00--015.49%
SPY240802P005730002024-07-18 3:59PM EDT573.0020.3324.4024.750.00-10015.72%
SPY240802P005750002024-07-19 3:12PM EDT575.0025.2626.4026.75+2.50+10.98%201216.66%
SPY240802P005800002024-07-17 2:00PM EDT580.0022.7531.4031.750.00-3018.95%
SPY240802P005950002024-07-18 1:39PM EDT595.0040.6946.4046.750.00-1125.38%
SPY240802P006100002024-07-05 9:43AM EDT610.0057.1561.4061.750.00-1031.34%
SPY240802P006450002024-07-18 1:39PM EDT645.0090.6796.3996.740.00-1043.87%