Canada markets open in 4 hours 57 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.49+1.39 (+0.25%)
At close: 04:00PM EDT
550.30 +1.81 (+0.33%)
Pre-Market: 04:30AM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241018C002650002024-06-18 12:32PM EDT265.00285.030.000.000.00-10100.00%
SPY241018C002700002024-06-18 12:15PM EDT270.00280.480.000.000.00-10200.00%
SPY241018C002750002024-06-18 3:54PM EDT275.00276.210.000.000.00-10400.00%
SPY241018C002800002024-06-18 12:30PM EDT280.00270.180.000.000.00-10200.00%
SPY241018C002900002024-06-18 2:25PM EDT290.00260.550.000.000.00-10200.00%
SPY241018C003000002024-06-18 12:30PM EDT300.00250.520.000.000.00-20000.00%
SPY241018C003050002024-06-18 2:31PM EDT305.00246.170.000.000.00-200.00%
SPY241018C003150002024-05-24 11:57AM EDT315.00218.910.000.000.00-400.00%
SPY241018C003300002024-05-17 2:14PM EDT330.00203.05215.65216.930.00-110.00%
SPY241018C003400002024-06-17 2:22PM EDT340.00211.690.000.000.00-200.00%
SPY241018C003550002024-05-09 2:44PM EDT355.00170.96183.00183.990.00-210.00%
SPY241018C003650002024-06-18 12:19PM EDT365.00187.190.000.000.00-200.00%
SPY241018C003660002024-06-14 11:27AM EDT366.00180.090.000.000.00--00.00%
SPY241018C003700002024-06-14 3:53PM EDT370.00176.760.000.000.00--00.00%
SPY241018C003720002024-06-05 3:36PM EDT372.00167.310.000.000.00-200.00%
SPY241018C003730002024-06-14 2:20PM EDT373.00173.560.000.000.00--00.00%
SPY241018C003750002024-06-14 1:54PM EDT375.00171.970.000.000.00-2600.00%
SPY241018C003760002024-06-14 11:35AM EDT376.00170.520.000.000.00---0.00%
SPY241018C003770002024-06-14 11:29AM EDT377.00169.320.000.000.00--00.00%
SPY241018C003780002024-06-14 2:19PM EDT378.00168.750.000.000.00--00.00%
SPY241018C003800002024-05-22 9:34AM EDT380.00157.470.000.000.00--00.00%
SPY241018C003900002024-06-18 10:46AM EDT390.00162.650.000.000.00-200.00%
SPY241018C004000002024-06-12 9:46AM EDT400.00148.470.000.000.00-100.00%
SPY241018C004100002024-05-06 11:55AM EDT410.00113.50130.69131.580.00--00.00%
SPY241018C004140002024-05-07 12:05PM EDT414.00113.03126.78127.760.00--10.00%
SPY241018C004150002024-06-13 10:06AM EDT415.00133.250.000.000.00-200.00%
SPY241018C004170002024-05-06 11:04AM EDT417.00106.34123.95124.830.00--10.00%
SPY241018C004200002024-06-13 10:05AM EDT420.00128.300.000.000.00-400.00%
SPY241018C004240002024-06-17 2:34PM EDT424.00130.390.000.000.00-200.00%
SPY241018C004250002024-06-14 4:13PM EDT425.00123.970.000.000.00-1100.00%
SPY241018C004300002024-06-17 11:33AM EDT430.00120.370.000.000.00-200.00%
SPY241018C004350002024-06-10 10:15AM EDT435.00105.720.000.000.00-200.00%
SPY241018C004360002024-06-14 12:12PM EDT436.00112.700.000.000.00-100.00%
SPY241018C004440002024-05-29 1:58PM EDT444.0092.500.000.000.00--00.00%
SPY241018C004450002024-06-17 3:48PM EDT445.00109.570.000.000.00-300.00%
SPY241018C004500002024-06-18 12:21PM EDT450.00104.870.000.000.00-9600.00%
SPY241018C004550002024-06-17 12:42PM EDT455.0097.820.000.000.00-700.00%
SPY241018C004600002024-06-17 3:57PM EDT460.0094.890.000.000.00-300.00%
SPY241018C004650002024-06-18 2:10PM EDT465.0090.890.000.000.00-3100.00%
SPY241018C004700002024-06-18 12:39PM EDT470.0085.750.000.000.00-700.00%
SPY241018C004750002024-06-18 12:26PM EDT475.0081.150.000.000.00-6800.00%
SPY241018C004800002024-06-18 3:47PM EDT480.0076.810.000.000.00-4200.00%
SPY241018C004850002024-06-18 3:57PM EDT485.0072.490.000.000.00-1900.00%
SPY241018C004900002024-06-18 3:07PM EDT490.0067.230.000.000.00-3400.00%
SPY241018C004950002024-06-18 11:38AM EDT495.0062.000.000.000.00-100.00%
SPY241018C005000002024-06-18 11:43AM EDT500.0058.020.000.000.00-100.00%
SPY241018C005050002024-06-17 3:54PM EDT505.0053.360.000.000.00-500.00%
SPY241018C005100002024-06-18 3:58PM EDT510.0049.710.000.000.00-1200.00%
SPY241018C005150002024-06-18 12:37PM EDT515.0044.810.000.000.00-300.00%
SPY241018C005200002024-06-18 12:44PM EDT520.0040.730.000.000.00-2400.00%
SPY241018C005250002024-06-18 2:30PM EDT525.0036.310.000.000.00-1200.00%
SPY241018C005300002024-06-18 4:03PM EDT530.0032.460.000.000.00-2500.00%
SPY241018C005350002024-06-18 4:03PM EDT535.0028.680.000.000.00-1900.00%
SPY241018C005400002024-06-18 2:03PM EDT540.0024.920.000.000.00-1,02900.00%
SPY241018C005450002024-06-18 3:16PM EDT545.0021.560.000.000.00-7800.00%
SPY241018C005500002024-06-18 4:09PM EDT550.0018.500.000.000.00-68000.10%
SPY241018C005550002024-06-18 3:15PM EDT555.0015.240.000.000.00-55400.39%
SPY241018C005600002024-06-18 3:56PM EDT560.0012.830.000.000.00-23500.78%
SPY241018C005650002024-06-18 3:58PM EDT565.0010.450.000.000.00-22601.56%
SPY241018C005700002024-06-18 3:36PM EDT570.008.200.000.000.00-15501.56%
SPY241018C005750002024-06-18 2:24PM EDT575.006.320.000.000.00-50101.56%
SPY241018C005800002024-06-18 3:53PM EDT580.005.000.000.000.00-7901.56%
SPY241018C005850002024-06-18 4:14PM EDT585.003.950.000.000.00-1803.13%
SPY241018C005900002024-06-18 3:03PM EDT590.002.800.000.000.00-11703.13%
SPY241018C005950002024-06-18 3:36PM EDT595.002.150.000.000.00-603.13%
SPY241018C006000002024-06-18 3:54PM EDT600.001.640.000.000.00-1303.13%
SPY241018C006050002024-06-18 1:49PM EDT605.001.250.000.000.00-31103.13%
SPY241018C006100002024-06-18 12:00PM EDT610.000.910.000.000.00-1703.13%
SPY241018C006150002024-06-18 10:00AM EDT615.000.670.000.000.00-403.13%
SPY241018C006200002024-06-18 11:21AM EDT620.000.500.000.000.00-5103.13%
SPY241018C006250002024-06-18 9:37AM EDT625.000.390.000.000.00-106.25%
SPY241018C006300002024-06-18 1:57PM EDT630.000.340.000.000.00-40606.25%
SPY241018C006350002024-06-17 2:25PM EDT635.000.270.000.000.00-606.25%
SPY241018C006400002024-06-17 9:41AM EDT640.000.180.000.000.00-106.25%
SPY241018C006450002024-06-17 2:39PM EDT645.000.190.000.000.00-406.25%
SPY241018C006500002024-06-18 9:51AM EDT650.000.160.000.000.00-106.25%
SPY241018C006550002024-06-18 9:37AM EDT655.000.140.000.000.00-1206.25%
SPY241018C006600002024-06-13 9:58AM EDT660.000.110.000.000.00-106.25%
SPY241018C006650002024-06-14 3:01PM EDT665.000.100.000.000.00-1006.25%
SPY241018C006700002024-06-18 3:57PM EDT670.000.090.000.000.00-61006.25%
SPY241018C006750002024-06-18 9:46AM EDT675.000.090.000.000.00-206.25%
SPY241018C006800002024-06-18 10:44AM EDT680.000.090.000.000.00-1506.25%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241018P002650002024-06-17 12:30PM EDT265.000.130.000.000.00-1025.00%
SPY241018P002700002024-06-05 12:49PM EDT270.000.170.000.000.00-1025.00%
SPY241018P002750002024-06-06 2:46PM EDT275.000.180.000.000.00-8025.00%
SPY241018P002800002024-06-06 2:14PM EDT280.000.210.000.000.00-5025.00%
SPY241018P002850002024-06-11 10:53AM EDT285.000.190.000.000.00-8025.00%
SPY241018P002900002024-06-14 9:49AM EDT290.000.190.000.000.00-500025.00%
SPY241018P002950002024-06-18 3:35PM EDT295.000.200.000.000.00-13025.00%
SPY241018P003000002024-06-18 12:50PM EDT300.000.220.000.000.00-1025.00%
SPY241018P003050002024-06-18 3:25PM EDT305.000.230.000.000.00-250025.00%
SPY241018P003100002024-06-18 3:55PM EDT310.000.250.000.000.00-37025.00%
SPY241018P003150002024-06-14 11:15AM EDT315.000.280.000.000.00-3025.00%
SPY241018P003200002024-06-18 9:34AM EDT320.000.270.000.000.00-3012.50%
SPY241018P003240002024-06-12 11:31AM EDT324.000.300.000.000.00-10012.50%
SPY241018P003250002024-06-18 12:55PM EDT325.000.290.000.000.00-36012.50%
SPY241018P003260002024-06-12 10:06AM EDT326.000.300.000.000.00--012.50%
SPY241018P003270002024-06-18 9:49AM EDT327.000.310.000.000.00-10012.50%
SPY241018P003290002024-06-03 12:22PM EDT329.000.500.000.000.00-3012.50%
SPY241018P003300002024-06-13 9:39AM EDT330.000.300.000.000.00-2012.50%
SPY241018P003310002024-05-15 12:53PM EDT331.000.490.360.380.00--10238.67%
SPY241018P003320002024-05-28 2:06PM EDT332.000.510.000.000.00-10012.50%
SPY241018P003330002024-06-05 1:42PM EDT333.000.420.000.000.00-1012.50%
SPY241018P003340002024-05-17 1:39PM EDT334.000.500.380.400.00-2338.33%
SPY241018P003350002024-06-18 3:25PM EDT335.000.340.000.000.00-100012.50%
SPY241018P003360002024-05-22 12:47PM EDT336.000.500.000.000.00--012.50%
SPY241018P003370002024-06-18 2:40PM EDT337.000.350.000.000.00-1012.50%
SPY241018P003390002024-06-03 12:14PM EDT339.000.540.000.000.00-3012.50%
SPY241018P003400002024-06-18 1:57PM EDT340.000.360.000.000.00-7012.50%
SPY241018P003410002024-06-06 2:14PM EDT341.000.450.000.000.00--012.50%
SPY241018P003420002024-05-15 12:52PM EDT342.000.560.420.440.00--437.16%
SPY241018P003430002024-06-14 12:33PM EDT343.000.420.000.000.00-3012.50%
SPY241018P003450002024-06-14 12:33PM EDT345.000.430.000.000.00-4012.50%
SPY241018P003460002024-06-17 3:00PM EDT346.000.400.000.000.00-2012.50%
SPY241018P003470002024-06-14 12:36PM EDT347.000.440.000.000.00--012.50%
SPY241018P003480002024-06-14 12:39PM EDT348.000.440.000.000.00-3012.50%
SPY241018P003490002024-06-14 12:37PM EDT349.000.450.000.000.00-3012.50%
SPY241018P003500002024-06-17 1:22PM EDT350.000.410.000.000.00-2012.50%
SPY241018P003510002024-06-14 12:36PM EDT351.000.460.000.000.00--012.50%
SPY241018P003550002024-06-14 11:24AM EDT355.000.490.000.000.00-2012.50%
SPY241018P003560002024-06-14 12:37PM EDT356.000.490.000.000.00-3012.50%
SPY241018P003570002024-06-17 11:11AM EDT357.000.480.000.000.00-160012.50%
SPY241018P003580002024-06-14 12:33PM EDT358.000.510.000.000.00-3012.50%
SPY241018P003590002024-06-14 1:34PM EDT359.000.500.000.000.00-4012.50%
SPY241018P003600002024-06-18 3:38PM EDT360.000.470.000.000.00-6012.50%
SPY241018P003610002024-06-14 12:33PM EDT361.000.530.000.000.00-1012.50%
SPY241018P003620002024-06-14 12:36PM EDT362.000.530.000.000.00-3012.50%
SPY241018P003630002024-06-11 2:39PM EDT363.000.520.000.000.00--012.50%
SPY241018P003640002024-06-11 3:54PM EDT364.000.530.000.000.00-3012.50%
SPY241018P003650002024-05-31 12:09PM EDT365.000.870.000.000.00-10012.50%
SPY241018P003660002024-05-28 10:52AM EDT366.000.760.000.000.00-156012.50%
SPY241018P003670002024-06-12 1:48PM EDT367.000.510.000.000.00--012.50%
SPY241018P003680002024-06-14 12:33PM EDT368.000.580.000.000.00-3012.50%
SPY241018P003690002024-06-05 9:38AM EDT369.000.680.000.000.00--012.50%
SPY241018P003700002024-06-07 9:49AM EDT370.000.610.000.000.00-2012.50%
SPY241018P003710002024-06-07 1:22PM EDT371.000.600.000.000.00-2012.50%
SPY241018P003720002024-06-05 2:55PM EDT372.000.670.000.000.00-5012.50%
SPY241018P003730002024-06-14 12:33PM EDT373.000.620.000.000.00-3012.50%
SPY241018P003750002024-06-14 12:01PM EDT375.000.630.000.000.00-8012.50%
SPY241018P003760002024-06-17 1:37PM EDT376.000.580.000.000.00-321012.50%
SPY241018P003770002024-05-28 2:28PM EDT377.000.900.000.000.00-156012.50%
SPY241018P003780002024-06-14 12:34PM EDT378.000.660.000.000.00-3012.50%
SPY241018P003790002024-06-17 12:12PM EDT379.000.640.000.000.00-475012.50%
SPY241018P003800002024-06-17 3:40PM EDT380.000.620.000.000.00-30012.50%
SPY241018P003810002024-06-12 9:47AM EDT381.000.590.000.000.00-148012.50%
SPY241018P003820002024-06-17 2:04PM EDT382.000.620.000.000.00-148012.50%
SPY241018P003830002024-06-12 9:52AM EDT383.000.600.000.000.00-160012.50%
SPY241018P003840002024-06-17 11:04AM EDT384.000.690.000.000.00-1012.50%
SPY241018P003850002024-06-17 3:25PM EDT385.000.660.000.000.00-65012.50%
SPY241018P003860002024-06-04 12:02PM EDT386.000.960.000.000.00-1012.50%
SPY241018P003870002024-06-17 10:36AM EDT387.000.730.000.000.00-339012.50%
SPY241018P003880002024-06-17 2:05PM EDT388.000.670.000.000.00-156012.50%
SPY241018P003890002024-06-14 9:35AM EDT389.000.720.000.000.00-326012.50%
SPY241018P003900002024-06-18 9:49AM EDT390.000.710.000.000.00-12012.50%
SPY241018P003910002024-06-12 12:32PM EDT391.000.680.000.000.00-2012.50%
SPY241018P003920002024-06-17 11:11AM EDT392.000.750.000.000.00-169012.50%
SPY241018P003930002024-06-17 12:59PM EDT393.000.740.000.000.00-1012.50%
SPY241018P003940002024-05-17 2:00PM EDT394.001.060.820.840.00-575729.94%
SPY241018P003950002024-06-17 3:25PM EDT395.000.740.000.000.00-65012.50%
SPY241018P003960002024-06-03 1:33PM EDT396.001.080.000.000.00-160012.50%
SPY241018P003970002024-06-17 11:38AM EDT397.000.800.000.000.00-157012.50%
SPY241018P003980002024-05-30 2:13PM EDT398.001.210.000.000.00-1012.50%
SPY241018P003990002024-06-13 2:11PM EDT399.000.790.000.000.00-1012.50%
SPY241018P004000002024-06-18 2:26PM EDT400.000.810.000.000.00-102012.50%
SPY241018P004010002024-05-15 2:14PM EDT401.001.170.900.920.00--1,63929.00%
SPY241018P004020002024-06-11 10:54AM EDT402.000.900.000.000.00-1012.50%
SPY241018P004030002024-05-24 9:46AM EDT403.001.260.000.000.00-5012.50%
SPY241018P004040002024-05-23 3:29PM EDT404.001.400.000.000.00--012.50%
SPY241018P004050002024-06-14 1:04PM EDT405.000.920.000.000.00-131012.50%
SPY241018P004060002024-05-17 2:03PM EDT406.001.240.960.980.00-11116428.33%
SPY241018P004070002024-05-17 11:18AM EDT407.001.270.970.990.00-14814828.19%
SPY241018P004080002024-06-17 9:44AM EDT408.000.990.000.000.00-3012.50%
SPY241018P004090002024-06-03 1:28PM EDT409.001.300.000.000.00-159012.50%
SPY241018P004100002024-06-17 3:40PM EDT410.000.910.000.000.00-61012.50%
SPY241018P004110002024-06-17 11:48AM EDT411.000.960.000.000.00-1012.50%
SPY241018P004120002024-06-06 11:32AM EDT412.001.060.000.000.00-2012.50%
SPY241018P004130002024-06-05 9:38AM EDT413.001.200.000.000.00-3012.50%
SPY241018P004140002024-06-10 9:59AM EDT414.001.110.000.000.00-1012.50%
SPY241018P004150002024-06-18 11:49AM EDT415.000.960.000.000.00-40012.50%
SPY241018P004160002024-06-17 12:31PM EDT416.001.000.000.000.00-1012.50%
SPY241018P004170002024-06-10 12:34PM EDT417.001.100.000.000.00-148012.50%
SPY241018P004180002024-06-14 9:30AM EDT418.001.070.000.000.00-10012.50%
SPY241018P004190002024-05-28 11:14AM EDT419.001.510.000.000.00-117012.50%
SPY241018P004200002024-06-18 3:11PM EDT420.001.040.000.000.00-26012.50%
SPY241018P004210002024-06-12 2:53PM EDT421.001.040.000.000.00-11012.50%
SPY241018P004220002024-06-03 10:27AM EDT422.001.440.000.000.00-206.25%
SPY241018P004230002024-05-31 3:38PM EDT423.001.680.000.000.00-206.25%
SPY241018P004250002024-06-18 2:43PM EDT425.001.100.000.000.00-206.25%
SPY241018P004260002024-05-30 4:03PM EDT426.001.880.000.000.00-106.25%
SPY241018P004270002024-06-17 11:26AM EDT427.001.190.000.000.00-206.25%
SPY241018P004280002024-06-12 12:32PM EDT428.001.100.000.000.00-106.25%
SPY241018P004290002024-06-05 12:15PM EDT429.001.470.000.000.00-706.25%
SPY241018P004300002024-06-17 4:02PM EDT430.001.230.000.000.00-406.25%
SPY241018P004310002024-06-18 3:27PM EDT431.001.210.000.000.00-10006.25%
SPY241018P004320002024-06-03 10:14AM EDT432.001.670.000.000.00-14306.25%
SPY241018P004330002024-06-13 11:30AM EDT433.001.280.000.000.00-82106.25%
SPY241018P004340002024-06-13 1:08PM EDT434.001.300.000.000.00-306.25%
SPY241018P004350002024-06-17 1:13PM EDT435.001.280.000.000.00-406.25%
SPY241018P004360002024-06-17 12:28PM EDT436.001.320.000.000.00-106.25%
SPY241018P004370002024-06-13 3:04PM EDT437.001.280.000.000.00-15206.25%
SPY241018P004380002024-06-18 3:22PM EDT438.001.330.000.000.00-10006.25%
SPY241018P004390002024-06-12 11:44AM EDT439.001.280.000.000.00-1406.25%
SPY241018P004400002024-06-18 3:38PM EDT440.001.360.000.000.00-1,73706.25%
SPY241018P004410002024-06-10 3:26PM EDT441.001.550.000.000.00-206.25%
SPY241018P004420002024-06-06 1:46PM EDT442.001.680.000.000.00-306.25%
SPY241018P004430002024-06-17 9:52AM EDT443.001.620.000.000.00-106.25%
SPY241018P004440002024-06-17 12:04PM EDT444.001.500.000.000.00-206.25%
SPY241018P004450002024-06-18 3:41PM EDT445.001.460.000.000.00-1006.25%
SPY241018P004500002024-06-18 3:55PM EDT450.001.590.000.000.00-53606.25%
SPY241018P004550002024-06-18 3:13PM EDT455.001.720.000.000.00-96206.25%
SPY241018P004600002024-06-18 3:38PM EDT460.001.850.000.000.00-1206.25%
SPY241018P004650002024-06-18 12:50PM EDT465.002.020.000.000.00-11006.25%
SPY241018P004700002024-06-18 4:03PM EDT470.002.150.000.000.00-1206.25%
SPY241018P004750002024-06-18 4:03PM EDT475.002.360.000.000.00-30906.25%
SPY241018P004800002024-06-18 3:38PM EDT480.002.600.000.000.00-6306.25%
SPY241018P004850002024-06-18 2:54PM EDT485.002.860.000.000.00-2503.13%
SPY241018P004900002024-06-18 4:02PM EDT490.003.110.000.000.00-4603.13%
SPY241018P004950002024-06-18 3:43PM EDT495.003.460.000.000.00-1403.13%
SPY241018P005000002024-06-18 4:14PM EDT500.003.780.000.000.00-1,11303.13%
SPY241018P005050002024-06-18 3:56PM EDT505.004.260.000.000.00-2203.13%
SPY241018P005100002024-06-18 3:54PM EDT510.004.750.000.000.00-49903.13%
SPY241018P005150002024-06-18 3:54PM EDT515.005.330.000.000.00-6103.13%
SPY241018P005200002024-06-18 3:59PM EDT520.006.050.000.000.00-22301.56%
SPY241018P005250002024-06-18 3:59PM EDT525.006.850.000.000.00-14301.56%
SPY241018P005300002024-06-18 3:52PM EDT530.007.830.000.000.00-1,10801.56%
SPY241018P005350002024-06-18 3:43PM EDT535.008.900.000.000.00-7100.78%
SPY241018P005400002024-06-18 3:58PM EDT540.0010.070.000.000.00-13400.78%
SPY241018P005450002024-06-18 3:50PM EDT545.0011.760.000.000.00-1,01900.39%
SPY241018P005500002024-06-18 3:59PM EDT550.0013.400.000.000.00-16000.00%
SPY241018P005550002024-06-18 3:59PM EDT555.0015.530.000.000.00-900.00%
SPY241018P005600002024-06-18 3:28PM EDT560.0018.210.000.000.00-200.00%
SPY241018P005650002024-06-17 1:46PM EDT565.0021.720.000.000.00-400.00%
SPY241018P005700002024-06-18 12:28PM EDT570.0025.300.000.000.00-100.00%
SPY241018P005750002024-06-14 10:56AM EDT575.0034.880.000.000.00-100.00%
SPY241018P005800002024-06-17 2:59PM EDT580.0033.800.000.000.00-100.00%
SPY241018P005850002024-05-10 9:33AM EDT585.0063.1251.5152.270.00-1023.55%
SPY241018P006500002024-05-14 10:59AM EDT650.00128.39108.50109.370.00--028.82%