Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 31, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250131C004000002024-05-15 10:13AM EDT400.00140.25151.15153.620.00--137.37%
SPY250131C004100002024-05-23 12:36PM EDT410.00135.23143.55146.090.00-1237.86%
SPY250131C004200002024-06-14 1:59PM EDT420.00134.69134.22136.70+12.85+10.55%1236.22%
SPY250131C004350002024-05-22 3:18PM EDT435.00110.08120.34122.710.00--133.80%
SPY250131C004400002024-06-13 10:25AM EDT440.00115.23115.74118.080.00-1333.01%
SPY250131C004450002024-05-15 11:34AM EDT445.00100.14111.17113.460.00--032.21%
SPY250131C004500002024-05-09 9:32AM EDT450.0086.7798.85100.680.00-1123.80%
SPY250131C004600002024-06-13 2:50PM EDT460.0098.3997.5999.750.00-51429.89%
SPY250131C004640002024-05-07 11:06AM EDT464.0075.9287.2088.980.00--123.26%
SPY250131C004650002024-05-30 3:42PM EDT465.0077.4593.1195.240.00-13429.14%
SPY250131C004690002024-05-07 11:11AM EDT469.0071.8682.8184.550.00--122.74%
SPY250131C004700002024-06-12 12:44PM EDT470.0089.8088.6890.750.00-1328.39%
SPY250131C004750002024-05-17 11:28AM EDT475.0074.5484.2786.300.00-6627.65%
SPY250131C004790002024-06-04 12:49PM EDT479.0068.5880.7882.770.00-2127.06%
SPY250131C004800002024-06-13 11:16AM EDT480.0079.1779.9181.890.00-2226.92%
SPY250131C004810002024-05-15 4:05PM EDT481.0070.0479.0581.010.00--126.77%
SPY250131C004850002024-06-12 9:49AM EDT485.0076.4775.6077.520.00-1926.20%
SPY250131C004860002024-05-16 10:46AM EDT486.0067.2974.7476.650.00--026.05%
SPY250131C004870002024-06-03 2:07PM EDT487.0061.1573.8975.780.00-4225.91%
SPY250131C004900002024-06-07 10:55AM EDT490.0066.7571.3373.200.00-3525.48%
SPY250131C004950002024-06-14 10:19AM EDT495.0066.4967.1268.92+12.00+22.02%43124.77%
SPY250131C004960002024-06-03 2:04PM EDT496.0053.7466.2868.080.00-4024.64%
SPY250131C004970002024-05-31 12:36PM EDT497.0048.4865.4567.230.00-8524.50%
SPY250131C004980002024-05-31 10:35AM EDT498.0048.7064.6266.390.00-4424.36%
SPY250131C004990002024-06-14 12:01PM EDT499.0063.5963.7965.55+7.37+13.11%1624.22%
SPY250131C005000002024-06-14 10:19AM EDT500.0062.2962.9664.44+9.60+18.22%41023.91%
SPY250131C005020002024-05-28 3:10PM EDT502.0052.0961.3263.040.00-8623.81%
SPY250131C005030002024-06-07 12:57PM EDT503.0056.5060.5062.210.00-1123.67%
SPY250131C005040002024-06-11 9:46AM EDT504.0053.0059.6961.380.00-1623.54%
SPY250131C005050002024-06-12 10:14AM EDT505.0059.9858.8860.560.00-11223.40%
SPY250131C005060002024-06-10 11:31AM EDT506.0053.0058.0759.730.00-1923.26%
SPY250131C005070002024-05-29 3:44PM EDT507.0046.9757.2658.910.00-61223.13%
SPY250131C005080002024-06-05 11:42AM EDT508.0049.6956.4958.100.00-101023.00%
SPY250131C005090002024-06-13 2:15PM EDT509.0055.8755.6557.280.00-1122.86%
SPY250131C005100002024-06-11 9:30AM EDT510.0049.0854.8956.470.00-21122.73%
SPY250131C005120002024-06-13 2:53PM EDT512.0054.0053.2754.860.00-172722.46%
SPY250131C005130002024-06-12 1:32PM EDT513.0053.0052.4854.060.00--122.33%
SPY250131C005140002024-06-10 11:26AM EDT514.0046.3551.7053.260.00-101022.20%
SPY250131C005150002024-06-12 11:43AM EDT515.0050.3551.0052.46-1.68-3.23%101422.06%
SPY250131C005160002024-05-16 11:40AM EDT516.0043.8050.1451.670.00-1121.93%
SPY250131C005170002024-06-04 9:53AM EDT517.0038.8549.3650.880.00-1221.80%
SPY250131C005180002024-06-12 10:43AM EDT518.0049.9948.5950.100.00-4621.68%
SPY250131C005190002024-05-30 9:37AM EDT519.0036.2947.8249.320.00-6721.55%
SPY250131C005200002024-06-12 11:42AM EDT520.0048.1647.0648.540.00-75321.42%
SPY250131C005210002024-06-11 1:17PM EDT521.0041.4846.4147.700.00-2421.25%
SPY250131C005220002024-06-12 12:29PM EDT522.0045.0545.6946.93-1.16-2.51%10221.12%
SPY250131C005230002024-06-12 12:29PM EDT523.0045.4844.9346.160.00-2220.99%
SPY250131C005250002024-06-14 9:58AM EDT525.0042.9843.4444.65-1.73-3.87%12520.74%
SPY250131C005260002024-05-30 9:36AM EDT526.0031.5142.6943.890.00-1720.61%
SPY250131C005270002024-06-05 11:33AM EDT527.0035.6241.9643.140.00-17820.49%
SPY250131C005280002024-06-13 11:49AM EDT528.0040.4541.2242.400.00-1220.37%
SPY250131C005290002024-06-14 1:16PM EDT529.0040.8040.4941.66+4.52+12.46%1220.24%
SPY250131C005300002024-06-13 12:40PM EDT530.0038.7839.7740.920.00-63720.12%
SPY250131C005310002024-05-30 3:54PM EDT531.0027.4239.0640.190.00-1419.99%
SPY250131C005330002024-06-14 2:58PM EDT533.0037.7637.6238.74+0.46+1.23%232619.75%
SPY250131C005340002024-06-12 3:33PM EDT534.0036.1036.9238.000.00-2819.62%
SPY250131C005350002024-06-14 3:41PM EDT535.0036.8936.2237.31+5.78+18.58%2619.51%
SPY250131C005360002024-06-12 9:37AM EDT536.0035.3135.5236.600.00-1219.39%
SPY250131C005400002024-06-14 2:58PM EDT540.0032.8632.7933.82+0.33+1.01%2327318.91%
SPY250131C005450002024-06-14 4:08PM EDT545.0030.0029.4130.45+0.30+1.01%13918.32%
SPY250131C005500002024-06-12 10:43AM EDT550.0026.0326.3627.25-2.07-7.37%126617.76%
SPY250131C005550002024-06-12 11:49AM EDT555.0024.0723.3324.290.00-142517.27%
SPY250131C005600002024-06-12 10:39AM EDT560.0021.8620.7521.130.00-716616.57%
SPY250131C005650002024-06-13 3:50PM EDT565.0018.1718.0318.780.00-11316.27%
SPY250131C005700002024-06-14 12:40PM EDT570.0015.6015.7316.09-0.26-1.64%52528215.66%
SPY250131C005750002024-06-12 9:30AM EDT575.0013.2813.4114.100.00-106315.39%
SPY250131C005800002024-06-14 3:35PM EDT580.0011.6311.5411.90+0.51+4.59%1424214.88%
SPY250131C005850002024-06-13 3:58PM EDT585.0010.009.6810.230.00-103014.61%
SPY250131C005900002024-06-14 12:04PM EDT590.008.078.218.56-0.43-5.06%1914.24%
SPY250131C005950002024-06-12 10:47AM EDT595.007.446.797.280.00-131714.03%
SPY250131C006000002024-06-13 3:41PM EDT600.005.855.696.010.00-20021613.72%
SPY250131C006050002024-05-29 12:24PM EDT605.002.694.645.050.00-2213.55%
SPY250131C006100002024-06-14 11:11AM EDT610.003.913.854.15-0.10-2.49%1813.33%
SPY250131C006150002024-06-13 12:25PM EDT615.002.953.083.470.00-41713.22%
SPY250131C006200002024-06-13 12:00PM EDT620.002.692.512.880.00-31113.11%
SPY250131C006250002024-06-14 10:25AM EDT625.002.092.012.38-0.16-7.11%5613.01%
SPY250131C006300002024-06-07 2:46PM EDT630.001.341.611.980.00-8812.96%
SPY250131C006400002024-06-14 10:36AM EDT640.001.151.031.39-0.08-6.50%7912.93%
SPY250131C006450002024-06-12 10:26AM EDT645.001.020.831.180.00-322512.96%
SPY250131C006500002024-06-13 11:04AM EDT650.000.800.681.010.00-1213.03%
SPY250131C006550002024-06-11 10:27AM EDT655.000.670.530.750.00-2912.76%
SPY250131C006600002024-06-11 12:51PM EDT660.000.600.410.770.00--213.24%
SPY250131C006650002024-06-11 3:17PM EDT665.000.370.330.680.00-32313.37%
SPY250131C006750002024-06-12 9:54AM EDT675.000.360.200.550.00--113.69%
PutsforJanuary 31, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250131P003400002024-05-31 11:25AM EDT340.001.461.021.380.00-32731.95%
SPY250131P003450002024-06-04 3:28PM EDT345.001.561.081.430.00-1331.28%
SPY250131P003500002024-06-12 9:38AM EDT350.001.151.151.500.00-252730.68%
SPY250131P003600002024-06-12 2:24PM EDT360.001.311.411.520.00-11729.05%
SPY250131P003650002024-05-23 10:56AM EDT365.001.751.371.730.00--128.91%
SPY250131P003700002024-05-21 3:55PM EDT370.001.711.561.680.00-2327.91%
SPY250131P003750002024-06-10 1:46PM EDT375.001.651.541.900.00-91127.74%
SPY250131P003800002024-06-14 12:34PM EDT380.001.811.731.87+0.12+7.10%32826.82%
SPY250131P003850002024-06-11 10:46AM EDT385.001.871.732.080.00--226.56%
SPY250131P003900002024-05-14 9:48AM EDT390.002.491.831.880.00--125.20%
SPY250131P003950002024-06-04 1:14PM EDT395.002.451.942.310.00-6725.46%
SPY250131P004000002024-06-14 12:00PM EDT400.002.202.162.31+0.18+8.91%22824.63%
SPY250131P004050002024-06-10 9:52AM EDT405.002.252.192.560.00-11424.36%
SPY250131P004100002024-06-14 12:37PM EDT410.002.502.412.58+0.19+8.23%430523.57%
SPY250131P004150002024-06-06 10:20AM EDT415.002.682.472.840.00-142123.26%
SPY250131P004200002024-06-12 11:33AM EDT420.002.462.712.890.00-31722.52%
SPY250131P004250002024-06-06 10:22AM EDT425.003.102.803.180.00-112522.21%
SPY250131P004300002024-06-14 2:15PM EDT430.003.213.073.26+0.25+8.45%22221.51%
SPY250131P004350002024-06-10 9:33AM EDT435.003.473.193.570.00-82221.17%
SPY250131P004400002024-06-14 3:50PM EDT440.003.553.493.70+0.36+11.29%21420.52%
SPY250131P004450002024-06-14 3:50PM EDT445.003.793.664.03-0.24-5.96%11520.15%
SPY250131P004500002024-06-14 1:42PM EDT450.004.084.004.22+0.26+6.81%124319.55%
SPY250131P004550002024-06-12 9:30AM EDT455.004.014.304.520.00-62219.07%
SPY250131P004600002024-06-14 4:14PM EDT460.004.794.604.78-0.38-7.35%257518.52%
SPY250131P004610002024-06-06 10:22AM EDT461.005.064.674.920.00-161618.51%
SPY250131P004620002024-06-06 10:22AM EDT462.005.144.744.990.00-7918.42%
SPY250131P004630002024-06-06 10:22AM EDT463.005.234.815.060.00-121918.32%
SPY250131P004640002024-06-14 10:24AM EDT464.004.964.885.13-0.35-6.59%11418.23%
SPY250131P004650002024-06-10 3:37PM EDT465.005.214.955.180.00-9713218.11%
SPY250131P004660002024-06-06 10:03AM EDT466.005.515.025.280.00-151818.04%
SPY250131P004670002024-06-06 10:03AM EDT467.005.595.105.360.00-131317.95%
SPY250131P004680002024-06-06 10:22AM EDT468.005.655.175.440.00-121917.86%
SPY250131P004690002024-06-06 10:22AM EDT469.005.755.255.520.00-131317.77%
SPY250131P004700002024-06-13 10:24AM EDT470.005.225.335.600.00-105217.67%
SPY250131P004710002024-06-06 10:22AM EDT471.005.945.415.680.00-182017.58%
SPY250131P004720002024-06-11 10:41AM EDT472.006.085.495.770.00-12817.49%
SPY250131P004730002024-06-11 10:46AM EDT473.006.125.575.850.00-13117.39%
SPY250131P004740002024-06-06 10:22AM EDT474.006.265.665.940.00-142517.30%
SPY250131P004750002024-06-13 3:55PM EDT475.005.435.746.030.00-1928017.21%
SPY250131P004760002024-06-14 3:42PM EDT476.005.915.836.01-0.04-0.67%11517.01%
SPY250131P004770002024-06-06 10:03AM EDT477.006.575.926.210.00-222417.02%
SPY250131P004780002024-06-12 10:33AM EDT478.005.556.016.310.00-12816.94%
SPY250131P004790002024-06-07 9:34AM EDT479.007.036.116.400.00-12516.84%
SPY250131P004800002024-06-12 3:18PM EDT480.005.696.206.500.00-36616.75%
SPY250131P004810002024-06-13 10:26AM EDT481.006.246.306.600.00-12616.66%
SPY250131P004820002024-06-13 10:48AM EDT482.006.406.406.690.00-12916.56%
SPY250131P004830002024-06-06 10:22AM EDT483.007.266.506.810.00--1416.48%
SPY250131P004840002024-06-06 10:22AM EDT484.007.366.606.910.00--1616.38%
SPY250131P004850002024-06-12 2:53PM EDT485.006.466.717.020.00-33616.29%
SPY250131P004860002024-06-14 11:48AM EDT486.007.196.827.13-0.11-1.51%11916.20%
SPY250131P004870002024-06-06 10:03AM EDT487.007.756.937.240.00-222316.11%
SPY250131P004880002024-06-06 10:22AM EDT488.007.897.047.360.00-212016.02%
SPY250131P004890002024-06-12 3:12PM EDT489.006.627.167.470.00-21815.93%
SPY250131P004900002024-06-12 4:00PM EDT490.007.397.277.59+0.31+4.38%153915.84%
SPY250131P004910002024-06-12 1:30PM EDT491.006.957.397.710.00-22415.74%
SPY250131P004920002024-05-07 11:23AM EDT492.0012.758.358.610.00--116.30%
SPY250131P004930002024-05-28 11:48AM EDT493.009.527.647.960.00-2115.56%
SPY250131P004940002024-06-13 12:45PM EDT494.007.847.768.080.00-1215.47%
SPY250131P004950002024-06-14 1:41PM EDT495.008.007.898.22-0.05-0.62%210415.38%
SPY250131P004960002024-06-05 11:15AM EDT496.009.618.028.350.00-101115.29%
SPY250131P004970002024-05-16 2:13PM EDT497.0010.698.168.490.00--115.20%
SPY250131P004990002024-06-13 10:21AM EDT499.008.258.438.770.00-1215.02%
SPY250131P005000002024-06-14 10:00AM EDT500.008.868.578.91+0.71+8.71%416714.93%
SPY250131P005010002024-06-13 10:11AM EDT501.008.478.729.060.00-1114.84%
SPY250131P005020002024-06-12 2:49PM EDT502.008.608.879.210.00-2214.75%
SPY250131P005030002024-06-13 10:14AM EDT503.008.859.029.360.00-1114.66%
SPY250131P005040002024-06-13 10:01AM EDT504.008.829.179.520.00-1614.57%
SPY250131P005050002024-06-14 10:14AM EDT505.009.849.339.68+1.02+11.56%152214.48%
SPY250131P005060002024-05-29 3:31PM EDT506.0012.969.499.840.00-27114.39%
SPY250131P005070002024-06-05 11:20AM EDT507.0011.699.6510.000.00-1214.29%
SPY250131P005080002024-06-10 10:02AM EDT508.0011.549.8310.180.00-2814.21%
SPY250131P005090002024-05-24 2:25PM EDT509.0012.699.9910.340.00-2214.11%
SPY250131P005100002024-06-14 9:37AM EDT510.0010.5810.1710.52+0.53+5.27%23614.02%
SPY250131P005110002024-05-24 11:38AM EDT511.0013.2010.3510.700.00-2113.93%
SPY250131P005120002024-06-11 4:11PM EDT512.0011.3910.5210.880.00-1213.84%
SPY250131P005130002024-06-06 3:57PM EDT513.0012.3010.7111.070.00-1713.75%
SPY250131P005140002024-05-23 12:19PM EDT514.0013.6310.9011.260.00--5213.66%
SPY250131P005150002024-06-13 11:15AM EDT515.0011.4011.0911.450.00-59613.56%
SPY250131P005160002024-06-07 11:17AM EDT516.0013.1011.2911.650.00-2113.47%
SPY250131P005170002024-06-12 11:28AM EDT517.0011.0511.4911.850.00-1513.38%
SPY250131P005180002024-05-30 11:05AM EDT518.0017.2511.6912.070.00-1413.30%
SPY250131P005190002024-05-09 3:39PM EDT519.0019.5513.7214.070.00-1114.36%
SPY250131P005200002024-06-14 12:11PM EDT520.0012.4012.1112.49-2.14-14.72%122413.11%
SPY250131P005210002024-06-05 1:51PM EDT521.0014.8112.3312.710.00--313.02%
SPY250131P005220002024-06-06 11:06AM EDT522.0014.4912.5512.930.00-11012.92%
SPY250131P005230002024-06-13 10:00AM EDT523.0012.5212.7813.160.00-746212.83%
SPY250131P005240002024-06-10 11:31AM EDT524.0015.0413.0113.390.00-21412.74%
SPY250131P005250002024-06-12 12:11PM EDT525.0012.8313.2513.600.00-539412.62%
SPY250131P005260002024-06-12 3:17PM EDT526.0012.7013.4913.870.00-4612.55%
SPY250131P005270002024-06-11 11:28AM EDT527.0015.9313.7314.130.00-32012.46%
SPY250131P005290002024-06-05 10:26AM EDT529.0018.0914.2414.630.00-8712.27%
SPY250131P005300002024-06-14 10:08AM EDT530.0014.6514.5014.89+0.85+6.16%1631612.17%
SPY250131P005310002024-05-30 10:47AM EDT531.0021.6514.7815.150.00-409012.07%
SPY250131P005320002024-06-11 9:57AM EDT532.0018.5515.0515.440.00-21611.99%
SPY250131P005330002024-06-11 3:29PM EDT533.0017.3515.3215.710.00-51,22111.89%
SPY250131P005340002024-06-12 3:02PM EDT534.0015.0015.6216.010.00-5537311.80%
SPY250131P005350002024-06-13 12:59PM EDT535.0016.2415.9016.300.00-213511.70%
SPY250131P005360002024-06-12 3:37PM EDT536.0016.0016.2016.600.00-911911.61%
SPY250131P005400002024-06-14 3:23PM EDT540.0017.6017.4517.86-0.21-1.18%2715311.22%
SPY250131P005450002024-06-13 1:03PM EDT545.0019.5018.9919.780.00-234210.84%
SPY250131P005500002024-06-14 12:00PM EDT550.0021.8821.1321.56+1.02+4.89%51410.25%
SPY250131P005550002024-06-13 3:59PM EDT555.0022.6822.9623.990.00-159.91%
SPY250131P005600002024-06-12 3:38PM EDT560.0025.9325.3526.500.00-16299.46%
SPY250131P005650002024-06-12 3:40PM EDT565.0029.0828.0429.330.00-789.02%
SPY250131P005700002024-06-07 1:31PM EDT570.0031.8031.0632.58-4.50-12.40%178.68%
SPY250131P005750002024-06-05 11:33AM EDT575.0043.9534.5036.240.00-118.45%
SPY250131P005800002024-06-11 3:29PM EDT580.0045.2038.4440.370.00-558.43%
SPY250131P005850002024-06-12 10:15AM EDT585.0043.0042.8444.970.00--18.73%
SPY250131P005900002024-05-31 11:11AM EDT590.0069.5447.6049.840.00-309.25%
SPY250131P005950002024-05-29 12:17PM EDT595.0069.2652.5254.810.00--09.85%
SPY250131P006100002024-05-07 11:14AM EDT610.0092.0674.7176.730.00--017.97%
SPY250131P006150002024-05-28 11:27AM EDT615.0085.6972.4374.810.00-4012.23%