Canada markets open in 6 hours 4 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
409.83-2.52 (-0.61%)
At close: 04:00PM EST
410.98 +1.15 (+0.28%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915C001500002023-02-03 1:40PM EST150.00264.950.000.000.00-100.00%
SPY230915C001550002023-02-02 12:17PM EST155.00263.360.000.000.00-200.00%
SPY230915C001600002022-10-12 10:52AM EST160.00202.98238.84239.990.00-110.00%
SPY230915C001650002022-09-28 12:45PM EST165.00209.20226.74228.940.00-120.00%
SPY230915C001800002023-02-01 2:28PM EST180.00227.400.000.000.00-100.00%
SPY230915C001900002022-10-18 2:37PM EST190.00184.76207.41209.680.00-140.00%
SPY230915C001950002023-01-27 10:22AM EST195.00214.190.000.000.00-200.00%
SPY230915C002000002023-02-02 12:11PM EST200.00219.800.000.000.00-100.00%
SPY230915C002050002023-01-26 9:42AM EST205.00202.500.000.000.00--00.00%
SPY230915C002100002023-02-02 9:43AM EST210.00208.190.000.000.00-300.00%
SPY230915C002150002023-02-01 3:07PM EST215.00200.000.000.000.00-100.00%
SPY230915C002200002023-01-31 9:58AM EST220.00186.440.000.000.00-500.00%
SPY230915C002250002023-01-06 11:14AM EST225.00166.38190.64193.160.00-2361.25%
SPY230915C002300002022-11-15 10:27AM EST230.00179.09165.78167.180.00-140.00%
SPY230915C002350002022-12-20 2:37PM EST235.00153.27159.34160.230.00-660.00%
SPY230915C002400002023-02-02 12:28PM EST240.00182.000.000.000.00-100.00%
SPY230915C002450002023-01-03 2:13PM EST245.00141.75176.08179.320.00-5165.35%
SPY230915C002500002023-02-01 3:48PM EST250.00167.470.000.000.00-200.00%
SPY230915C002550002022-12-06 9:33AM EST255.00152.37131.22133.290.00-2160.00%
SPY230915C002600002023-01-26 10:06AM EST260.00148.700.000.000.00-1300.00%
SPY230915C002650002023-01-30 10:23AM EST265.00145.750.000.000.00-500.00%
SPY230915C002700002022-10-03 11:49AM EST270.00108.73122.62124.900.00-120.00%
SPY230915C002750002023-02-02 2:56PM EST275.00146.400.000.000.00-400.00%
SPY230915C002800002023-01-27 12:16PM EST280.00133.980.000.000.00-200.00%
SPY230915C002850002023-02-01 12:18PM EST285.00126.950.000.000.00-200.00%
SPY230915C002900002023-01-26 2:34PM EST290.00122.500.000.000.00-1000.00%
SPY230915C002950002022-11-11 10:30AM EST295.00116.21109.63111.450.00-2190.00%
SPY230915C003000002023-02-03 9:54AM EST300.00122.780.000.000.00-100.00%
SPY230915C003050002023-02-03 2:17PM EST305.00116.490.000.000.00-100.00%
SPY230915C003100002023-02-03 11:39AM EST310.00115.000.000.000.00-300.00%
SPY230915C003150002023-01-23 9:30AM EST315.0092.720.000.000.00-100.00%
SPY230915C003200002023-02-03 10:02AM EST320.00102.790.000.000.00-100.00%
SPY230915C003250002023-01-31 2:52PM EST325.0091.200.000.000.00-100.00%
SPY230915C003300002023-02-01 2:57PM EST330.0090.690.000.000.00-1500.00%
SPY230915C003350002023-02-02 2:42PM EST335.0091.240.000.000.00-100.00%
SPY230915C003400002023-02-02 3:21PM EST340.0087.360.000.000.00-1100.00%
SPY230915C003450002023-02-02 4:06PM EST345.0083.640.000.000.00-300.00%
SPY230915C003500002023-02-06 12:32PM EST350.0074.360.000.000.00-100.00%
SPY230915C003550002023-02-02 4:11PM EST355.0074.110.000.000.00-200.00%
SPY230915C003600002023-02-06 12:28PM EST360.0065.440.000.000.00-400.00%
SPY230915C003650002023-02-06 9:40AM EST365.0061.920.000.000.00-100.00%
SPY230915C003700002023-02-03 11:30AM EST370.0063.040.000.000.00-100.00%
SPY230915C003750002023-02-06 10:51AM EST375.0053.370.000.000.00-100.00%
SPY230915C003800002023-02-06 2:42PM EST380.0050.240.000.000.00-500.00%
SPY230915C003850002023-02-06 1:51PM EST385.0045.570.000.000.00-100.00%
SPY230915C003900002023-02-06 9:59AM EST390.0041.960.000.000.00-200.00%
SPY230915C003930002023-01-30 10:30AM EST393.0035.730.000.000.00--00.00%
SPY230915C003940002023-02-01 3:47PM EST394.0040.700.000.000.00-100.00%
SPY230915C003950002023-02-06 2:43PM EST395.0038.690.000.000.00-100.00%
SPY230915C003990002023-02-02 11:16AM EST399.0039.520.000.000.00-400.00%
SPY230915C004000002023-02-06 12:26PM EST400.0035.000.000.000.00-6300.00%
SPY230915C004010002023-01-31 9:48AM EST401.0029.100.000.000.00-100.00%
SPY230915C004020002023-02-02 3:32PM EST402.0037.230.000.000.00--00.00%
SPY230915C004030002023-02-01 3:02PM EST403.0032.520.000.000.00-1900.00%
SPY230915C004040002023-02-02 9:31AM EST404.0035.000.000.000.00-200.00%
SPY230915C004050002023-02-06 9:40AM EST405.0031.750.000.000.00-100.00%
SPY230915C004060002023-02-02 9:31AM EST406.0033.800.000.000.00-100.00%
SPY230915C004070002023-01-30 3:57PM EST407.0024.340.000.000.00-1000.00%
SPY230915C004080002023-02-01 9:45AM EST408.0026.600.000.000.00-100.00%
SPY230915C004090002023-02-01 11:47AM EST409.0025.630.000.000.00-100.00%
SPY230915C004100002023-02-06 3:45PM EST410.0028.410.000.000.00-3900.01%
SPY230915C004110002023-02-06 11:55AM EST411.0027.840.000.000.00-200.10%
SPY230915C004120002023-02-06 11:53AM EST412.0027.180.000.000.00-1400.20%
SPY230915C004150002023-02-06 11:48AM EST415.0025.400.000.000.00-32700.39%
SPY230915C004200002023-02-06 4:16PM EST420.0022.310.000.000.00-10600.78%
SPY230915C004250002023-02-06 10:02AM EST425.0019.500.000.000.00-400.78%
SPY230915C004300002023-02-06 3:45PM EST430.0016.590.000.000.00-1401.56%
SPY230915C004350002023-02-06 3:22PM EST435.0014.130.000.000.00-301.56%
SPY230915C004400002023-02-06 3:50PM EST440.0011.850.000.000.00-1101.56%
SPY230915C004450002023-02-06 9:54AM EST445.009.840.000.000.00-703.13%
SPY230915C004500002023-02-06 3:31PM EST450.008.040.000.000.00-1103.13%
SPY230915C004550002023-02-06 3:41PM EST455.006.590.000.000.00-1403.13%
SPY230915C004600002023-02-06 2:44PM EST460.005.350.000.000.00-1703.13%
SPY230915C004650002023-02-06 1:36PM EST465.004.240.000.000.00-60203.13%
SPY230915C004700002023-02-06 2:30PM EST470.003.420.000.000.00-1203.13%
SPY230915C004750002023-02-06 3:46PM EST475.002.640.000.000.00-1303.13%
SPY230915C004800002023-02-06 3:36PM EST480.002.070.000.000.00-2403.13%
SPY230915C004850002023-02-06 11:49AM EST485.001.670.000.000.00-603.13%
SPY230915C004900002023-02-06 1:36PM EST490.001.300.000.000.00-6906.25%
SPY230915C004950002023-02-06 12:48PM EST495.001.070.000.000.00-1306.25%
SPY230915C005000002023-02-06 4:09PM EST500.000.870.000.000.00-8106.25%
SPY230915C005050002023-02-02 3:16PM EST505.000.930.000.000.00-7706.25%
SPY230915C005100002023-02-02 1:51PM EST510.000.800.000.000.00-3906.25%
SPY230915C005150002023-02-06 11:57AM EST515.000.480.000.000.00-106.25%
SPY230915C005200002023-02-06 11:57AM EST520.000.400.000.000.00-11406.25%
SPY230915C005250002023-02-02 1:56PM EST525.000.470.000.000.00-506.25%
SPY230915C005300002023-02-06 3:47PM EST530.000.250.000.000.00-206.25%
SPY230915C005350002023-02-02 3:09PM EST535.000.320.000.000.00-6006.25%
SPY230915C005400002023-02-06 2:06PM EST540.000.210.000.000.00-1106.25%
SPY230915C005450002023-02-02 12:13PM EST545.000.210.000.000.00-106.25%
SPY230915C005500002023-02-06 10:55AM EST550.000.160.000.000.00-706.25%
SPY230915C005550002023-02-03 11:43AM EST555.000.200.000.000.00-106.25%
SPY230915C005600002023-02-06 2:23PM EST560.000.120.000.000.00-1106.25%
SPY230915C005650002023-02-03 10:36AM EST565.000.110.000.000.00-4006.25%
SPY230915C005700002023-01-31 10:35AM EST570.000.050.000.000.00-6906.25%
SPY230915C005750002023-02-06 3:46PM EST575.000.060.000.000.00-806.25%
SPY230915C005800002023-01-31 10:39AM EST580.000.060.000.000.00-106.25%
SPY230915C005850002023-01-31 3:12PM EST585.000.040.000.000.00-506.25%
SPY230915C005900002023-02-02 11:11AM EST590.000.070.000.000.00-306.25%
SPY230915C005950002023-01-17 9:45AM EST595.000.040.000.000.00-1012.50%
SPY230915C006000002023-02-06 2:59PM EST600.000.050.000.000.00-6012.50%
SPY230915C006050002023-02-01 11:05AM EST605.000.030.000.000.00-3012.50%
SPY230915C006100002023-02-06 10:33AM EST610.000.020.000.000.00-2012.50%
SPY230915C006150002023-02-02 1:21PM EST615.000.050.000.000.00-1012.50%
SPY230915C006200002023-02-06 9:39AM EST620.000.050.000.000.00-1012.50%
SPY230915C006250002023-02-06 9:30AM EST625.000.040.000.000.00-1012.50%
SPY230915C006300002023-02-06 9:43AM EST630.000.040.000.000.00-65012.50%
SPY230915C006350002023-02-06 3:09PM EST635.000.010.000.000.00-257012.50%
SPY230915C006400002022-12-13 3:06PM EST640.000.080.020.040.00-110019.63%
SPY230915C006450002023-01-17 3:47PM EST645.000.040.000.000.00-1012.50%
SPY230915C006500002023-01-27 3:58PM EST650.000.010.000.000.00-1012.50%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915P001500002023-02-06 4:04PM EST150.000.310.000.000.00-108025.00%
SPY230915P001550002023-01-27 2:38PM EST155.000.330.000.000.00-10025.00%
SPY230915P001600002023-02-06 2:50PM EST160.000.360.000.000.00-10025.00%
SPY230915P001650002023-02-06 2:40PM EST165.000.420.000.000.00-2025.00%
SPY230915P001700002023-02-06 10:00AM EST170.000.440.000.000.00-1025.00%
SPY230915P001750002023-01-26 3:58PM EST175.000.490.000.000.00-1025.00%
SPY230915P001800002023-02-06 4:12PM EST180.000.500.000.000.00-309025.00%
SPY230915P001850002023-02-03 3:17PM EST185.000.570.000.000.00-3025.00%
SPY230915P001900002023-02-06 4:12PM EST190.000.600.000.000.00-5025.00%
SPY230915P001950002023-02-06 1:12PM EST195.000.630.000.000.00-21025.00%
SPY230915P002000002023-02-06 2:53PM EST200.000.690.000.000.00-3012.50%
SPY230915P002050002023-02-02 10:03AM EST205.000.600.000.000.00-10012.50%
SPY230915P002100002023-02-03 3:13PM EST210.000.800.000.000.00-6012.50%
SPY230915P002150002023-02-06 9:33AM EST215.000.830.000.000.00-4012.50%
SPY230915P002200002023-02-06 10:23AM EST220.000.910.000.000.00-2012.50%
SPY230915P002250002023-02-06 10:46AM EST225.000.990.000.000.00-1012.50%
SPY230915P002300002023-02-06 3:41PM EST230.001.050.000.000.00-48012.50%
SPY230915P002350002023-02-03 3:55PM EST235.001.100.000.000.00-42012.50%
SPY230915P002400002023-02-06 10:23AM EST240.001.210.000.000.00-8012.50%
SPY230915P002450002023-02-06 9:39AM EST245.001.300.000.000.00-1012.50%
SPY230915P002500002023-02-06 2:49PM EST250.001.380.000.000.00-16012.50%
SPY230915P002550002023-02-03 3:55PM EST255.001.460.000.000.00-20012.50%
SPY230915P002600002023-02-06 11:04AM EST260.001.610.000.000.00-1012.50%
SPY230915P002650002023-02-06 11:31AM EST265.001.710.000.000.00-22012.50%
SPY230915P002700002023-02-06 3:16PM EST270.001.890.000.000.00-5012.50%
SPY230915P002750002023-02-06 10:20AM EST275.002.020.000.000.00-15012.50%
SPY230915P002800002023-02-06 3:32PM EST280.002.180.000.000.00-4012.50%
SPY230915P002850002023-02-06 3:43PM EST285.002.350.000.000.00-116012.50%
SPY230915P002900002023-02-06 3:36PM EST290.002.560.000.000.00-2906.25%
SPY230915P002950002023-02-06 3:31PM EST295.002.790.000.000.00-106.25%
SPY230915P003000002023-02-06 3:26PM EST300.003.030.000.000.00-13906.25%
SPY230915P003050002023-02-06 10:41AM EST305.003.270.000.000.00-406.25%
SPY230915P003100002023-02-06 2:35PM EST310.003.500.000.000.00-806.25%
SPY230915P003150002023-02-06 2:58PM EST315.003.750.000.000.00-5106.25%
SPY230915P003200002023-02-06 3:43PM EST320.004.150.000.000.00-11206.25%
SPY230915P003250002023-02-06 11:20AM EST325.004.450.000.000.00-1206.25%
SPY230915P003300002023-02-06 3:28PM EST330.005.020.000.000.00-806.25%
SPY230915P003350002023-02-06 1:11PM EST335.005.410.000.000.00-3406.25%
SPY230915P003400002023-02-06 3:47PM EST340.005.910.000.000.00-97106.25%
SPY230915P003450002023-02-06 10:55AM EST345.006.320.000.000.00-106.25%
SPY230915P003500002023-02-06 4:10PM EST350.007.050.000.000.00-1,07703.13%
SPY230915P003550002023-02-06 10:56AM EST355.007.590.000.000.00-2503.13%
SPY230915P003600002023-02-06 3:59PM EST360.008.450.000.000.00-6203.13%
SPY230915P003650002023-02-06 3:49PM EST365.009.300.000.000.00-503.13%
SPY230915P003700002023-02-06 4:01PM EST370.0010.110.000.000.00-1,05903.13%
SPY230915P003750002023-02-06 4:01PM EST375.0011.080.000.000.00-2503.13%
SPY230915P003800002023-02-06 4:01PM EST380.0012.090.000.000.00-75501.56%
SPY230915P003850002023-02-06 3:55PM EST385.0013.240.000.000.00-1201.56%
SPY230915P003880002023-02-03 3:52PM EST388.0013.400.000.000.00-1101.56%
SPY230915P003890002023-01-27 2:45PM EST389.0014.590.000.000.00-101.56%
SPY230915P003900002023-02-06 3:55PM EST390.0014.510.000.000.00-11601.56%
SPY230915P003910002023-02-06 3:11PM EST391.0014.770.000.000.00-401.56%
SPY230915P003920002023-02-03 12:49PM EST392.0013.480.000.000.00-3001.56%
SPY230915P003930002023-02-03 10:03AM EST393.0014.010.000.000.00-101.56%
SPY230915P003940002023-01-25 10:13AM EST394.0020.870.000.000.00--01.56%
SPY230915P003950002023-02-06 3:49PM EST395.0015.960.000.000.00-4200.78%
SPY230915P003960002023-02-03 9:51AM EST396.0014.880.000.000.00-2400.78%
SPY230915P003970002023-02-06 3:54PM EST397.0016.270.000.000.00-600.78%
SPY230915P003980002023-02-03 11:50AM EST398.0015.160.000.000.00-2500.78%
SPY230915P003990002023-02-03 1:00PM EST399.0015.890.000.000.00-3700.78%
SPY230915P004000002023-02-06 3:30PM EST400.0017.600.000.000.00-5800.78%
SPY230915P004010002023-02-06 2:51PM EST401.0017.550.000.000.00-300.78%
SPY230915P004020002023-02-03 1:51PM EST402.0017.030.000.000.00-700.78%
SPY230915P004030002023-02-06 12:03PM EST403.0018.270.000.000.00-200.39%
SPY230915P004040002023-02-06 3:16PM EST404.0018.640.000.000.00-700.39%
SPY230915P004050002023-02-06 3:52PM EST405.0018.890.000.000.00-8000.39%
SPY230915P004060002023-02-06 3:51PM EST406.0019.240.000.000.00-800.39%
SPY230915P004070002023-02-06 1:04PM EST407.0019.530.000.000.00-1500.20%
SPY230915P004080002023-02-06 10:28AM EST408.0020.310.000.000.00-500.20%
SPY230915P004090002023-02-06 12:20PM EST409.0020.320.000.000.00-1600.10%
SPY230915P004100002023-02-06 3:51PM EST410.0020.510.000.000.00-12600.00%
SPY230915P004110002023-02-06 3:06PM EST411.0021.050.000.000.00-400.00%
SPY230915P004120002023-02-03 3:02PM EST412.0020.680.000.000.00-26800.00%
SPY230915P004150002023-02-06 3:41PM EST415.0022.400.000.000.00-4400.00%
SPY230915P004200002023-02-06 4:32PM EST420.0024.420.000.000.00-13000.00%
SPY230915P004250002023-02-06 3:45PM EST425.0026.860.000.000.00-70200.00%
SPY230915P004300002023-02-06 3:56PM EST430.0029.010.000.000.00-1,30900.00%
SPY230915P004350002023-02-03 1:39PM EST435.0030.450.000.000.00-1300.00%
SPY230915P004400002023-02-06 12:32PM EST440.0034.940.000.000.00-100.00%
SPY230915P004450002023-02-01 3:08PM EST445.0037.270.000.000.00-1000.00%
SPY230915P004500002023-02-06 9:56AM EST450.0042.450.000.000.00-200.00%
SPY230915P004550002023-02-03 1:51PM EST455.0043.800.000.000.00-500.00%
SPY230915P004600002023-02-06 10:32AM EST460.0052.000.000.000.00-100.00%
SPY230915P004650002023-01-30 3:54PM EST465.0064.300.000.000.00-200.00%
SPY230915P004700002023-02-06 10:27AM EST470.0061.000.000.000.00-100.00%
SPY230915P004750002023-02-06 9:56AM EST475.0064.860.000.000.00-100.00%
SPY230915P004800002023-01-13 9:34AM EST480.0086.070.000.000.00-100.00%
SPY230915P004850002023-01-19 12:41PM EST485.0096.640.000.000.00-200.00%
SPY230915P004900002023-01-17 10:31AM EST490.0090.420.000.000.00-100.00%
SPY230915P004950002022-12-14 12:23PM EST495.0092.9495.9397.620.00-1030.08%
SPY230915P005000002023-01-30 10:48AM EST500.0097.980.000.000.00-600.00%
SPY230915P005050002022-10-26 8:38AM EST505.00122.160.000.000.00-200.00%
SPY230915P005100002023-02-02 11:35AM EST510.0093.050.000.000.00-100.00%
SPY230915P005150002022-08-24 9:07AM EST515.00103.82145.89148.440.00-2059.57%
SPY230915P005200002022-12-20 1:12PM EST520.00139.40129.93130.420.00-3041.91%
SPY230915P005250002022-11-17 3:26PM EST525.00133.30141.05143.280.00-1049.79%
SPY230915P005300002022-08-24 9:07AM EST530.00118.82161.02163.550.00-2062.45%
SPY230915P005350002022-12-20 2:37PM EST535.00153.83145.72146.620.00-6045.53%
SPY230915P005400002022-06-23 9:32AM EST540.00163.28143.45146.850.00--041.75%
SPY230915P005450002022-08-15 1:32PM EST545.00116.98150.75152.970.00-2143.63%
SPY230915P005500002022-10-31 11:50AM EST550.00163.83150.74154.550.00-2040.91%
SPY230915P005550002022-06-23 9:36AM EST555.00178.56158.45161.850.00--044.02%
SPY230915P005600002022-08-11 1:00PM EST560.00137.68154.04156.140.00-2132.07%
SPY230915P005650002022-09-22 11:40AM EST565.00189.80189.42191.750.00-2062.74%
SPY230915P005700002022-06-23 1:45PM EST570.00194.01173.45176.850.00--046.18%
SPY230915P005750002022-12-01 12:43PM EST575.00169.08191.14192.820.00-2056.67%
SPY230915P005800002022-11-04 11:56AM EST580.00208.56174.05175.050.00-3032.75%
SPY230915P005850002022-06-23 9:18AM EST585.00208.68188.45191.850.00--048.25%
SPY230915P005900002023-01-18 1:56PM EST590.00196.300.000.000.00-2000.00%
SPY230915P005950002022-06-23 9:20AM EST595.00218.73198.45201.850.00--049.57%
SPY230915P006000002023-01-18 1:39PM EST600.00206.650.000.000.00-2000.00%
SPY230915P006050002022-06-23 9:23AM EST605.00228.32208.45211.850.00--050.86%
SPY230915P006100002023-01-18 11:55AM EST610.00215.650.000.000.00-2000.00%
SPY230915P006150002022-06-23 9:24AM EST615.00238.19218.45221.850.00--050.24%
SPY230915P006500002022-09-21 9:25AM EST650.00263.36278.99281.460.00-1078.66%