Canada markets close in 4 hours 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
376.09-1.00 (-0.27%)
As of 11:19AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 30, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230630C002650002022-09-23 3:08PM EDT265.00112.00119.56121.780.00-404843.20%
SPY230630C002700002022-09-23 10:48AM EDT270.00110.25114.94117.420.00-2642.47%
SPY230630C002750002022-09-30 10:20AM EDT275.00100.25110.75112.960.00-1341.57%
SPY230630C002800002022-09-27 11:26AM EDT280.0097.72106.80108.880.00-2541.15%
SPY230630C002950002022-10-03 9:39AM EDT295.0081.0093.3995.410.00-27238.09%
SPY230630C003000002022-10-04 1:28PM EDT300.0090.0689.3391.000.00-128637.12%
SPY230630C003050002022-10-04 12:07PM EDT305.0087.2484.5888.080.00-116137.75%
SPY230630C003100002022-10-03 9:36AM EDT310.0069.6081.3283.230.00-509836.23%
SPY230630C003150002022-10-04 12:19PM EDT315.0079.2977.2979.150.00-215635.49%
SPY230630C003200002022-10-04 9:48AM EDT320.0073.8773.4375.210.00-111034.84%
SPY230630C003250002022-09-28 3:15PM EDT325.0067.2068.6671.420.00-12234.29%
SPY230630C003300002022-09-30 10:32AM EDT330.0058.0065.7867.490.00-32533.55%
SPY230630C003350002022-09-22 2:51PM EDT335.0062.2562.1463.780.00-101032.97%
SPY230630C003380002022-07-28 1:49PM EDT338.0086.1484.2986.100.00-1153.23%
SPY230630C003390002022-10-03 9:35AM EDT339.0048.8659.1360.730.00-1132.38%
SPY230630C003400002022-10-03 2:51PM EDT340.0053.4958.4860.050.00-177732.31%
SPY230630C003440002022-09-13 9:33AM EDT344.0077.0055.5357.030.00-4231.70%
SPY230630C003450002022-09-22 9:45AM EDT345.0056.0054.8856.360.00-3231.62%
SPY230630C003460002022-08-29 9:31AM EDT346.0076.400.000.000.00-540.00%
SPY230630C003490002022-09-28 12:33PM EDT349.0048.7052.2353.710.00--1331.29%
SPY230630C003500002022-10-04 9:38AM EDT350.0050.4551.5152.980.00-26931.14%
SPY230630C003520002022-09-29 4:00PM EDT352.0043.1250.1651.540.00--130.86%
SPY230630C003540002022-10-03 11:23AM EDT354.0041.7249.1750.320.00-3430.74%
SPY230630C003550002022-10-04 9:30AM EDT355.0045.9348.1149.530.00-17730.54%
SPY230630C003580002022-10-03 9:30AM EDT358.0036.9946.0747.580.00-5730.24%
SPY230630C003590002022-10-04 10:58AM EDT359.0047.2045.5046.890.00-2530.10%
SPY230630C003600002022-10-04 9:52AM EDT360.0045.3444.8446.150.00-2824129.92%
SPY230630C003610002022-10-05 12:47PM EDT361.0044.7644.3245.650.00-1229.93%
SPY230630C003620002022-10-03 3:21PM EDT362.0038.9043.7144.980.00-33429.81%
SPY230630C003630002022-10-05 10:18AM EDT363.0041.4742.9544.300.00-112829.67%
SPY230630C003640002022-10-05 10:18AM EDT364.0040.4242.1943.560.00-16629.47%
SPY230630C003650002022-10-05 1:19PM EDT365.0043.1541.6042.840.00-43329.30%
SPY230630C003660002022-10-04 2:48PM EDT366.0042.4641.4442.660.00-41529.55%
SPY230630C003680002022-09-29 11:44AM EDT368.0033.9339.8541.130.00--129.11%
SPY230630C003690002022-10-05 9:48AM EDT369.0039.0539.3540.510.00-1129.00%
SPY230630C003700002022-10-04 2:40PM EDT370.0038.9038.6439.910.00-1133328.91%
SPY230630C003710002022-09-29 11:50AM EDT371.0032.7738.0439.300.00-1128.80%
SPY230630C003730002022-10-05 11:28AM EDT373.0036.1037.1038.140.00-1928.62%
SPY230630C003740002022-10-05 12:53PM EDT374.0037.0736.2837.420.00-1128.42%
SPY230630C003750002022-10-05 12:27PM EDT375.0037.6535.6336.89+2.00+5.61%11828.36%
SPY230630C003770002022-10-04 3:19PM EDT377.0035.5034.6335.710.00-2428.15%
SPY230630C003780002022-10-05 12:59PM EDT378.0034.4034.1435.130.00-11428.04%
SPY230630C003790002022-10-04 10:18AM EDT379.0033.8833.6334.670.00-1228.03%
SPY230630C003800002022-10-05 12:53PM EDT380.0033.5933.0133.970.00-1512427.83%
SPY230630C003810002022-10-05 10:32AM EDT381.0030.5032.3733.410.00-352727.73%
SPY230630C003820002022-10-06 9:30AM EDT382.0032.1631.8132.85-4.84-13.08%1527.62%
SPY230630C003830002022-09-27 12:12PM EDT383.0025.9431.1132.300.00-13527.53%
SPY230630C003840002022-10-03 10:29AM EDT384.0024.6930.6531.750.00-2327.43%
SPY230630C003850002022-10-05 9:50AM EDT385.0029.7530.2731.300.00-134127.40%
SPY230630C003860002022-10-03 2:23PM EDT386.0025.2229.7430.750.00-4927.29%
SPY230630C003870002022-09-19 3:44PM EDT387.0037.8929.1330.110.00-2927.11%
SPY230630C003880002022-09-19 9:30AM EDT388.0034.0828.5129.570.00-1327.01%
SPY230630C003890002022-10-04 10:15AM EDT389.0028.7027.9829.000.00-12326.87%
SPY230630C003900002022-10-06 11:02AM EDT390.0027.9527.6528.31-1.60-5.41%75826.64%
SPY230630C003910002022-10-03 11:37AM EDT391.0021.2327.2027.860.00-2426.60%
SPY230630C003920002022-09-30 2:59PM EDT392.0019.4326.7027.340.00-12026.49%
SPY230630C003930002022-10-04 3:45PM EDT393.0027.1626.1926.830.00-25126.39%
SPY230630C003940002022-08-30 10:57AM EDT394.0039.8620.1720.700.00-92221.88%
SPY230630C003950002022-09-30 9:42AM EDT395.0019.5025.1925.850.00-146526.21%
SPY230630C003960002022-09-07 11:46AM EDT396.0035.3024.7125.390.00--126.14%
SPY230630C003970002022-09-28 11:21AM EDT397.0021.5024.2124.840.00-1625.99%
SPY230630C003980002022-09-07 2:23PM EDT398.0035.6423.6424.260.00-214125.82%
SPY230630C003990002022-10-04 10:32AM EDT399.0023.9723.2623.890.00-1625.81%
SPY230630C004000002022-10-04 3:56PM EDT400.0024.0722.9523.420.00-4915425.71%
SPY230630C004010002022-10-04 10:43AM EDT401.0023.0022.4923.000.00-11025.66%
SPY230630C004020002022-08-26 1:46PM EDT402.0044.1219.1019.840.00-1123.42%
SPY230630C004030002022-10-03 11:07AM EDT403.0016.3521.4722.040.00-21225.43%
SPY230630C004040002022-09-02 11:16AM EDT404.0034.7614.0814.500.00-101019.61%
SPY230630C004050002022-10-03 9:44AM EDT405.0014.2820.5221.110.00-308225.22%
SPY230630C004060002022-09-23 3:26PM EDT406.0016.9320.0820.670.00-2225.13%
SPY230630C004070002022-09-30 10:46AM EDT407.0015.3519.5820.190.00-13813925.00%
SPY230630C004080002022-10-04 10:20AM EDT408.0019.5919.2619.820.00-1820624.95%
SPY230630C004090002022-09-30 12:01PM EDT409.0014.1118.7419.400.00-777924.87%
SPY230630C004100002022-09-30 12:22PM EDT410.0013.6118.5319.140.00-12223524.90%
SPY230630C004110002022-09-30 3:58PM EDT411.0011.4317.9718.540.00-27332524.66%
SPY230630C004150002022-09-30 3:57PM EDT415.0010.4716.5317.110.00-10055524.44%
SPY230630C004200002022-10-04 10:55AM EDT420.0014.8814.5315.060.00-2226623.86%
SPY230630C004250002022-10-05 3:00PM EDT425.0012.5712.7513.33-1.35-9.70%136523.44%
SPY230630C004300002022-10-05 3:16PM EDT430.0012.6311.2111.730.00-1126523.03%
SPY230630C004350002022-10-05 3:08PM EDT435.0010.869.7510.270.00-47722.64%
SPY230630C004400002022-10-05 3:45PM EDT440.009.508.669.070.00-311622.39%
SPY230630C004450002022-10-05 1:22PM EDT445.008.077.357.780.00-15421.94%
SPY230630C004500002022-10-05 3:50PM EDT450.007.076.326.730.00-2323721.62%
SPY230630C004550002022-10-06 9:47AM EDT455.006.005.395.80+2.00+50.00%14621.33%
SPY230630C004600002022-10-03 2:14PM EDT460.003.414.704.970.00-224121.05%
SPY230630C004650002022-10-05 3:13PM EDT465.004.694.004.290.00-110220.85%
SPY230630C004700002022-10-05 3:07PM EDT470.003.913.313.630.00-46920.57%
SPY230630C004750002022-10-06 10:44AM EDT475.002.842.793.10-0.04-1.39%3014720.38%
SPY230630C004800002022-10-05 3:43PM EDT480.002.772.332.780.00-119020.46%
SPY230630C004850002022-10-04 11:57AM EDT485.002.192.032.180.00-102419.91%
SPY230630C004900002022-10-05 3:00PM EDT490.002.041.751.870.00-20363319.83%
SPY230630C004950002022-10-05 3:57PM EDT495.001.601.441.570.00-371719.67%
SPY230630C005000002022-10-06 10:30AM EDT500.001.231.071.49-0.12-8.89%149620.00%
SPY230630C005050002022-09-30 1:15PM EDT505.000.791.021.130.00-132319.48%
SPY230630C005100002022-10-05 2:18PM EDT510.001.010.870.970.00-122419.45%
SPY230630C005150002022-09-30 3:44PM EDT515.000.510.710.970.00-118019.94%
SPY230630C005200002022-10-05 12:37PM EDT520.000.720.620.710.00-266219.39%
SPY230630C005250002022-10-04 10:13AM EDT525.000.600.550.590.00-264,59519.28%
SPY230630C005300002022-10-04 9:40AM EDT530.000.420.450.530.00-123819.40%
SPY230630C005350002022-09-20 3:45PM EDT535.000.620.370.450.00-124919.36%
SPY230630C005400002022-09-30 9:30AM EDT540.000.250.330.400.00-422219.46%
SPY230630C005450002022-10-04 3:20PM EDT545.000.340.280.350.00-115919.51%
PutsforJune 30, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230630P002650002022-10-05 4:03PM EDT265.005.745.355.60+0.29+5.32%13,72934.94%
SPY230630P002700002022-10-06 9:30AM EDT270.005.805.786.12-0.03-0.51%11,05634.45%
SPY230630P002750002022-10-05 3:59PM EDT275.006.306.256.48-0.10-1.56%152733.62%
SPY230630P002800002022-10-03 4:00PM EDT280.007.696.747.050.00-2618633.10%
SPY230630P002850002022-10-05 10:16AM EDT285.007.907.247.510.00-25732.36%
SPY230630P002900002022-10-05 10:34AM EDT290.008.647.888.200.00-150231.91%
SPY230630P002950002022-10-05 12:40PM EDT295.008.848.518.840.00-211831.32%
SPY230630P003000002022-10-06 9:57AM EDT300.009.259.189.53+0.08+0.87%184230.74%
SPY230630P003050002022-10-04 12:42PM EDT305.009.799.9210.290.00-29330.19%
SPY230630P003100002022-10-05 10:16AM EDT310.0011.5510.6511.090.00-116029.63%
SPY230630P003150002022-10-05 10:16AM EDT315.0012.5511.6011.960.00-1027229.08%
SPY230630P003200002022-10-05 10:01AM EDT320.0013.2212.5612.920.00-220528.57%
SPY230630P003250002022-10-05 4:02PM EDT325.0013.3913.6013.930.00-6157028.04%
SPY230630P003300002022-10-06 10:55AM EDT330.0014.8214.6215.03+0.64+4.51%2715627.53%
SPY230630P003350002022-10-03 1:23PM EDT335.0018.2615.6816.040.00-16926.87%
SPY230630P003370002022-09-30 1:49PM EDT337.0020.7016.2716.710.00-137726.84%
SPY230630P003380002022-09-30 1:49PM EDT338.0021.0016.5516.970.00-11226.75%
SPY230630P003390002022-08-09 9:40AM EDT339.0012.6813.0115.400.00-5724.96%
SPY230630P003400002022-10-06 10:28AM EDT340.0017.6116.9417.39+1.09+6.60%3941,50526.46%
SPY230630P003410002022-09-23 11:23AM EDT341.0019.4617.3217.720.00-53926.42%
SPY230630P003420002022-07-28 9:32AM EDT342.0015.2313.6614.450.00-1323.11%
SPY230630P003430002022-10-04 12:18PM EDT343.0017.5917.9218.280.00-314626.24%
SPY230630P003440002022-09-30 3:58PM EDT344.0024.4817.9618.360.00-1425.97%
SPY230630P003450002022-10-04 10:21AM EDT345.0018.1818.4018.830.00-211326.05%
SPY230630P003460002022-10-06 10:01AM EDT346.0019.3818.6819.11-0.86-4.25%2225.95%
SPY230630P003480002022-08-26 10:27AM EDT348.0013.1921.6822.350.00-11728.05%
SPY230630P003490002022-10-03 3:55PM EDT349.0022.4119.5519.980.00-1325.65%
SPY230630P003500002022-10-06 10:23AM EDT350.0020.5419.7820.27+1.19+6.15%372,33725.55%
SPY230630P003510002022-09-13 11:07AM EDT351.0015.9020.1420.570.00-2325.45%
SPY230630P003520002022-10-03 10:29AM EDT352.0023.8820.3820.870.00-62925.35%
SPY230630P003530002022-10-05 9:38AM EDT353.0021.5020.7921.180.00-220425.25%
SPY230630P003540002022-08-18 9:50AM EDT354.0013.0718.6419.170.00-1623.20%
SPY230630P003550002022-10-05 12:12PM EDT355.0021.9821.3221.850.00-257725.09%
SPY230630P003560002022-09-22 11:59AM EDT356.0022.4021.7022.210.00-1525.03%
SPY230630P003570002022-10-04 12:10PM EDT357.0021.8021.8822.370.00-2824.79%
SPY230630P003580002022-09-30 3:58PM EDT358.0030.0022.3222.790.00-1724.77%
SPY230630P003590002022-09-30 9:42AM EDT359.0029.0022.4522.880.00-12424.47%
SPY230630P003600002022-10-06 9:31AM EDT360.0023.1222.9823.54+0.72+3.21%149324.64%
SPY230630P003610002022-10-03 3:24PM EDT361.0026.1023.3123.780.00-31824.46%
SPY230630P003620002022-10-03 1:45PM EDT362.0027.0023.6124.130.00-191724.36%
SPY230630P003630002022-09-29 12:29PM EDT363.0030.2223.9924.610.00-11724.37%
SPY230630P003640002022-09-30 3:53PM EDT364.0031.5924.4124.850.00-3924.18%
SPY230630P003650002022-10-05 3:14PM EDT365.0023.8624.6425.100.00-41,31524.00%
SPY230630P003660002022-10-05 10:03AM EDT366.0026.5025.0225.550.00-23223.97%
SPY230630P003670002022-10-06 10:02AM EDT367.0025.9725.3625.87-5.18-16.63%111223.83%
SPY230630P003680002022-09-29 1:14PM EDT368.0032.3325.7426.300.00-4423.78%
SPY230630P003690002022-10-05 3:14PM EDT369.0025.3026.1026.730.00-2923.72%
SPY230630P003700002022-10-05 3:41PM EDT370.0025.9826.5027.100.00-1521023.62%
SPY230630P003710002022-09-15 10:53AM EDT371.0023.4026.9027.440.00-11023.48%
SPY230630P003720002022-10-05 11:53AM EDT372.0028.9027.3027.810.00-9823.37%
SPY230630P003730002022-10-06 10:26AM EDT373.0028.7527.6728.26+0.46+1.63%1523.31%
SPY230630P003740002022-10-05 11:10AM EDT374.0030.1528.0628.620.00-41223.18%
SPY230630P003750002022-10-06 10:41AM EDT375.0029.5028.2529.02+1.00+3.51%114323.08%
SPY230630P003760002022-10-05 1:06PM EDT376.0029.0028.9029.400.00-12022.96%
SPY230630P003770002022-10-06 10:05AM EDT377.0030.0529.2429.83+1.05+3.62%85722.87%
SPY230630P003780002022-10-05 3:22PM EDT378.0028.8029.6730.240.00-2322.76%
SPY230630P003790002022-10-05 3:14PM EDT379.0029.1130.1430.680.00-21222.68%
SPY230630P003800002022-10-05 11:57AM EDT380.0029.7730.5531.11-2.13-6.68%11,23822.58%
SPY230630P003810002022-10-03 11:10AM EDT381.0035.4230.9631.550.00-11722.48%
SPY230630P003820002022-09-29 9:37AM EDT382.0037.3231.1831.690.00-11122.15%
SPY230630P003830002022-10-04 3:13PM EDT383.0031.9831.8432.160.00-15422.07%
SPY230630P003840002022-09-30 3:32PM EDT384.0040.7332.3332.890.00-1822.19%
SPY230630P003850002022-10-06 10:25AM EDT385.0034.1732.6733.34+1.44+4.40%635522.09%
SPY230630P003860002022-10-04 10:49AM EDT386.0032.8633.1433.950.00-3722.10%
SPY230630P003870002022-09-29 2:37PM EDT387.0042.2433.5834.400.00-1421.99%
SPY230630P003880002022-09-29 9:37AM EDT388.0040.3433.9734.930.00-15121.94%
SPY230630P003890002022-09-09 10:49AM EDT389.0024.2534.5335.360.00-510921.80%
SPY230630P003900002022-10-05 3:33PM EDT390.0034.0835.0135.730.00-710321.61%
SPY230630P003910002022-09-23 1:04PM EDT391.0040.5635.4736.330.00-1121.60%
SPY230630P003920002022-09-26 2:22PM EDT392.0042.6735.8736.870.00-612421.54%
SPY230630P003930002022-09-27 3:35PM EDT393.0045.0036.0837.020.00-113921.16%
SPY230630P003940002022-09-23 9:50AM EDT394.0041.4236.5737.430.00-1720.98%
SPY230630P003950002022-10-03 3:03PM EDT395.0041.6137.4338.380.00-23621.23%
SPY230630P003960002022-09-20 2:43PM EDT396.0035.9037.8538.840.00-2421.09%
SPY230630P003970002022-09-23 9:45AM EDT397.0043.0038.4939.480.00-61221.08%
SPY230630P003980002022-09-21 3:27PM EDT398.0036.5038.6639.480.00-12220.56%
SPY230630P003990002022-09-14 12:34PM EDT399.0032.6439.1939.970.00-1320.42%
SPY230630P004000002022-10-04 3:15PM EDT400.0040.0039.9541.040.00-2167620.74%
SPY230630P004010002022-10-04 4:01PM EDT401.0039.6840.5541.440.00-21020.52%
SPY230630P004020002022-09-26 11:47AM EDT402.0047.5941.1342.110.00-2420.52%
SPY230630P004030002022-09-28 3:56PM EDT403.0044.9641.3042.160.00-21420.00%
SPY230630P004040002022-10-04 2:28PM EDT404.0042.0642.2043.110.00-1720.22%
SPY230630P004050002022-10-03 11:42AM EDT405.0050.1742.6943.860.00-24520.26%
SPY230630P004060002022-09-28 12:42PM EDT406.0048.7543.3044.100.00-41319.88%
SPY230630P004070002022-09-28 12:59PM EDT407.0049.0843.9844.960.00-2520.01%
SPY230630P004080002022-09-12 11:59AM EDT408.0030.1044.5345.550.00-101719.91%
SPY230630P004090002022-09-29 1:15PM EDT409.0054.7745.0946.190.00-42219.85%
SPY230630P004100002022-10-05 3:13PM EDT410.0044.3945.6246.790.00-218319.74%
SPY230630P004110002022-09-30 3:11PM EDT411.0056.9946.2347.450.00-14219.69%
SPY230630P004150002022-10-03 1:22PM EDT415.0056.0048.3749.430.00-132918.82%
SPY230630P004200002022-10-05 9:30AM EDT420.0054.0051.9453.290.00-410718.85%
SPY230630P004250002022-10-03 3:26PM EDT425.0061.2955.3856.820.00-1814818.45%
SPY230630P004300002022-10-05 3:54PM EDT430.0058.8058.8460.420.00-2210417.96%
SPY230630P004350002022-10-05 1:53PM EDT435.0062.8362.2263.830.00-87117.05%
SPY230630P004400002022-10-05 1:07PM EDT440.0067.0066.1567.850.00-159516.65%
SPY230630P004450002022-10-04 3:50PM EDT445.0070.0070.6672.480.00-52,57016.93%
SPY230630P004500002022-10-05 1:13PM EDT450.0075.4474.5976.500.00-21,43616.19%
SPY230630P004550002022-09-28 3:08PM EDT455.0084.3978.7480.750.00-1,75877815.53%
SPY230630P004600002022-10-04 1:10PM EDT460.0084.7183.0386.530.00-55517.63%
SPY230630P004650002022-10-04 11:48AM EDT465.0088.5188.2190.710.00-1116.75%
SPY230630P004700002022-09-23 9:35AM EDT470.00100.2692.7295.070.00-1015.85%
SPY230630P004750002022-09-28 2:35PM EDT475.00105.5398.14100.700.00-2117.97%
SPY230630P004800002022-09-28 3:50PM EDT480.00108.22103.23105.670.00-2218.50%
SPY230630P004850002022-10-03 9:30AM EDT485.00123.85108.18110.710.00-2019.19%
SPY230630P004900002022-10-03 9:30AM EDT490.00128.85113.09115.740.00-8019.84%
SPY230630P004950002022-08-29 10:20AM EDT495.0092.00127.64130.090.00-1033.61%
SPY230630P005000002022-09-26 9:46AM EDT500.00132.68123.26125.720.00-11020.93%
SPY230630P005300002022-10-04 1:30PM EDT530.00154.63153.22155.690.00-40024.05%
SPY230630P005400002022-09-28 1:16PM EDT540.00170.21162.96165.720.00--025.14%