Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
367.95-6.27 (-1.68%)
At close: 04:00PM EDT
368.24 +0.29 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915C001500002022-09-22 10:02AM EDT150.00227.45219.80222.180.00-1356.92%
SPY230915C001900002022-09-22 4:00PM EDT190.00183.95182.76185.09-5.96-3.14%11051.35%
SPY230915C002000002022-09-22 9:41AM EDT200.00182.00173.61175.920.00-1452.13%
SPY230915C002100002022-09-13 12:12PM EDT210.00193.58164.52166.800.00-3550.35%
SPY230915C002150002022-08-19 9:39AM EDT215.00215.33177.28179.450.00-111272.35%
SPY230915C002200002022-09-22 10:13AM EDT220.00163.00155.49157.750.00-1148.62%
SPY230915C002350002022-09-16 11:37AM EDT235.00157.07142.10144.320.00-2146.12%
SPY230915C002400002022-09-06 12:57PM EDT240.00158.20137.69139.880.00-1145.30%
SPY230915C002450002022-09-06 2:19PM EDT245.00154.93133.30135.480.00-6044.51%
SPY230915C002500002022-09-23 9:38AM EDT250.00130.50128.94131.10-23.09-15.03%301243.72%
SPY230915C002550002022-09-12 12:48PM EDT255.00162.96124.61126.750.00--1542.95%
SPY230915C002600002022-07-07 10:20AM EDT260.00137.41160.76163.620.00-1682.97%
SPY230915C002650002022-09-12 1:03PM EDT265.00153.95116.07118.150.00-302541.45%
SPY230915C002700002022-09-02 3:35PM EDT270.00132.91111.85113.910.00-1240.73%
SPY230915C002750002022-09-20 3:49PM EDT275.00123.67107.68109.710.00-14240.02%
SPY230915C002800002022-09-22 3:30PM EDT280.00111.27103.55105.550.00-22739.33%
SPY230915C002850002022-09-19 12:58PM EDT285.00116.1899.47101.440.00-34038.66%
SPY230915C002900002022-09-23 11:19AM EDT290.0096.3095.4497.38-14.86-13.37%53038.00%
SPY230915C002950002022-09-23 9:57AM EDT295.0093.3191.4793.37-3.89-4.00%12237.35%
SPY230915C003000002022-09-23 3:50PM EDT300.0087.6387.5589.42-6.66-7.06%11436.73%
SPY230915C003050002022-09-22 10:52AM EDT305.0091.0083.6985.530.00-53136.12%
SPY230915C003100002022-09-21 3:49PM EDT310.0088.0879.8981.690.00-483135.51%
SPY230915C003150002022-09-22 10:23AM EDT315.0082.4876.1677.930.00-35134.94%
SPY230915C003200002022-09-23 11:41AM EDT320.0072.4572.4974.22-6.86-8.65%26634.36%
SPY230915C003250002022-09-22 10:23AM EDT325.0074.9868.9070.590.00-38133.80%
SPY230915C003300002022-09-23 1:25PM EDT330.0064.6365.3767.03-5.98-8.47%154633.26%
SPY230915C003350002022-09-21 1:55PM EDT335.0076.8261.9263.540.00-15732.72%
SPY230915C003400002022-09-23 11:34AM EDT340.0057.5958.5560.14-6.58-10.25%127432.21%
SPY230915C003450002022-09-23 2:33PM EDT345.0053.6555.2556.80-7.30-11.98%103531.68%
SPY230915C003500002022-09-23 3:39PM EDT350.0052.1652.0453.55-4.19-7.44%810531.18%
SPY230915C003550002022-09-23 3:54PM EDT355.0049.1848.9050.39-15.03-23.41%26430.69%
SPY230915C003600002022-09-23 3:32PM EDT360.0045.8545.8547.30-6.12-11.78%39930.19%
SPY230915C003650002022-09-23 3:12PM EDT365.0043.1042.8944.31-3.90-8.30%411,09629.71%
SPY230915C003700002022-09-23 4:01PM EDT370.0041.1240.0141.40-4.68-10.22%2815029.23%
SPY230915C003750002022-09-23 3:54PM EDT375.0037.4337.2338.59-4.97-11.72%2913328.76%
SPY230915C003800002022-09-23 1:39PM EDT380.0034.0034.5335.86-4.80-12.37%1434428.28%
SPY230915C003850002022-09-23 4:09PM EDT385.0032.3031.9333.24-4.85-13.06%29593927.82%
SPY230915C003900002022-09-23 2:57PM EDT390.0028.1629.4330.71-5.13-15.41%381,27127.36%
SPY230915C003950002022-09-23 1:56PM EDT395.0026.8627.0328.29-8.79-24.66%1740526.91%
SPY230915C004000002022-09-23 4:14PM EDT400.0025.1024.7425.98-4.01-13.78%3421,21526.47%
SPY230915C004050002022-09-23 3:54PM EDT405.0023.1522.5523.77-2.85-10.96%152,15326.03%
SPY230915C004100002022-09-23 3:16PM EDT410.0019.7620.4721.68-4.24-17.67%3279825.60%
SPY230915C004150002022-09-23 3:26PM EDT415.0018.1418.5119.70-4.74-20.72%491,22025.19%
SPY230915C004200002022-09-23 2:57PM EDT420.0015.4216.6817.85-4.24-21.57%3863024.79%
SPY230915C004250002022-09-23 3:45PM EDT425.0015.5014.9616.12-2.50-13.89%4653724.41%
SPY230915C004300002022-09-23 3:33PM EDT430.0012.9913.3514.50-2.76-17.52%6554224.03%
SPY230915C004350002022-09-23 3:44PM EDT435.0012.3011.8713.01-1.86-13.14%7351923.68%
SPY230915C004400002022-09-23 2:59PM EDT440.0010.1410.5111.64-2.61-20.47%754523.35%
SPY230915C004450002022-09-23 2:44PM EDT445.009.289.2610.38-2.09-18.38%754523.03%
SPY230915C004500002022-09-23 3:37PM EDT450.008.058.119.23-1.90-19.10%1211,09722.73%
SPY230915C004550002022-09-23 9:35AM EDT455.007.757.108.21-1.09-12.33%192322.47%
SPY230915C004600002022-09-23 3:52PM EDT460.006.806.197.29-1.20-15.00%121,44922.23%
SPY230915C004650002022-09-23 12:55PM EDT465.005.815.386.48-1.14-16.40%11833422.03%
SPY230915C004700002022-09-23 3:39PM EDT470.004.904.655.75-1.01-17.09%4095021.84%
SPY230915C004750002022-09-23 3:42PM EDT475.004.604.025.12-1.46-24.09%501,40821.70%
SPY230915C004800002022-09-23 3:56PM EDT480.003.813.464.20-0.99-20.63%3895021.09%
SPY230915C004850002022-09-23 12:04PM EDT485.003.412.974.06-1.00-22.68%129621.46%
SPY230915C004900002022-09-23 3:56PM EDT490.002.952.993.12-1.05-26.25%2252020.60%
SPY230915C004950002022-09-23 12:04PM EDT495.002.652.622.74-0.73-21.60%415620.48%
SPY230915C005000002022-09-23 2:21PM EDT500.002.372.352.41-0.54-18.56%2345120.39%
SPY230915C005050002022-09-23 3:04PM EDT505.002.002.022.12-0.80-28.57%1424420.31%
SPY230915C005100002022-09-23 3:44PM EDT510.001.781.781.87-0.28-13.59%5315020.25%
SPY230915C005150002022-09-23 12:45PM EDT515.001.591.571.66-0.18-10.17%250320.22%
SPY230915C005200002022-09-23 10:13AM EDT520.001.451.381.47-0.15-9.37%458320.19%
SPY230915C005250002022-09-23 2:56PM EDT525.001.201.221.30-0.87-42.03%50150620.15%
SPY230915C005300002022-09-22 11:33AM EDT530.001.281.081.160.00-50446120.15%
SPY230915C005350002022-09-23 1:45PM EDT535.001.040.961.03-0.11-9.57%741520.15%
SPY230915C005400002022-09-22 10:11AM EDT540.001.000.840.920.00-236720.16%
SPY230915C005450002022-09-12 3:56PM EDT545.002.210.750.820.00-124920.17%
SPY230915C005500002022-09-23 9:48AM EDT550.000.740.670.73-0.09-10.84%623120.17%
SPY230915C005550002022-09-22 4:10PM EDT555.000.700.570.680.00-20021120.31%
SPY230915C005600002022-09-22 11:25AM EDT560.000.600.500.610.00-31,61620.34%
SPY230915C005650002022-09-21 9:42AM EDT565.000.760.440.540.00-410720.34%
SPY230915C005700002022-09-15 3:57PM EDT570.000.710.390.480.00-118120.34%
SPY230915C005750002022-09-22 9:41AM EDT575.000.430.350.420.00-120520.30%
SPY230915C005800002022-09-23 10:42AM EDT580.000.350.300.38-0.13-27.08%11520.35%
SPY230915C005850002022-09-23 1:21PM EDT585.000.290.260.34-0.19-39.58%2820.37%
SPY230915C005900002022-09-19 11:13AM EDT590.000.480.230.310.00-1820.45%
SPY230915C005950002022-09-23 2:41PM EDT595.000.240.270.28-0.18-42.86%51220.48%
SPY230915C006000002022-09-22 9:33AM EDT600.000.250.200.25-0.04-13.79%14420.51%
SPY230915C006050002022-09-13 10:46AM EDT605.000.390.160.230.00-32220.61%
SPY230915C006100002022-09-12 10:07AM EDT610.000.470.140.210.00-31820.66%
SPY230915C006150002022-07-25 10:03AM EDT615.000.590.400.540.00-4623.61%
SPY230915C006200002022-09-19 3:51PM EDT620.000.210.110.180.00-11020.85%
SPY230915C006300002022-09-20 12:11PM EDT630.000.220.080.150.00-21021.00%
SPY230915C006350002022-09-12 10:39AM EDT635.000.280.070.140.00-6017121.09%
SPY230915C006400002022-09-16 3:32PM EDT640.000.160.060.130.00-18321.19%
SPY230915C006450002022-08-26 11:19AM EDT645.000.130.050.12-0.12-48.00%22,56421.27%
SPY230915C006500002022-09-23 2:48PM EDT650.000.140.060.10-0.01-6.67%1014521.14%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915P001500002022-09-23 2:17PM EDT150.001.341.271.33+0.24+21.82%11972648.61%
SPY230915P001550002022-09-16 11:59AM EDT155.001.201.361.470.00-12747.83%
SPY230915P001600002022-09-09 11:49AM EDT160.001.021.491.610.00-104847.00%
SPY230915P001650002022-09-20 10:45AM EDT165.001.301.631.750.00-12946.14%
SPY230915P001700002022-09-23 2:46PM EDT170.002.051.811.89+0.55+36.67%140845.26%
SPY230915P001750002022-09-23 11:01AM EDT175.002.011.932.08+0.43+27.22%17044.58%
SPY230915P001800002022-09-23 2:26PM EDT180.002.252.142.22+0.40+21.62%4514443.65%
SPY230915P001850002022-09-23 1:45PM EDT185.002.302.322.40+0.30+15.00%53642.87%
SPY230915P001900002022-09-20 1:10PM EDT190.002.002.502.610.00-1311742.16%
SPY230915P001950002022-09-22 12:41PM EDT195.002.252.662.840.00-15341.48%
SPY230915P002000002022-09-23 3:47PM EDT200.002.922.923.01+0.43+17.27%231,13540.58%
SPY230915P002050002022-09-23 10:27AM EDT205.003.053.093.29+0.28+10.11%1939.99%
SPY230915P002100002022-09-23 1:03PM EDT210.003.413.383.50+0.52+17.99%11,22439.17%
SPY230915P002150002022-09-21 3:38PM EDT215.003.003.653.760.00-22,11938.45%
SPY230915P002200002022-09-23 3:56PM EDT220.003.963.934.04+0.72+22.22%315637.75%
SPY230915P002250002022-09-22 3:21PM EDT225.003.643.724.810.00-3137438.08%
SPY230915P002300002022-09-23 12:37PM EDT230.004.604.105.09+0.75+19.48%5525237.27%
SPY230915P002350002022-09-20 3:30PM EDT235.004.654.395.47+0.64+15.96%113536.64%
SPY230915P002400002022-09-23 2:19PM EDT240.005.504.765.85+1.46+36.14%39735.97%
SPY230915P002450002022-09-23 2:33PM EDT245.006.005.156.25+1.00+20.00%21,06935.30%
SPY230915P002500002022-09-23 4:14PM EDT250.006.075.596.68+0.72+13.46%5,0195,13134.65%
SPY230915P002550002022-09-16 3:46PM EDT255.005.456.057.140.00-301,04234.01%
SPY230915P002600002022-09-23 2:42PM EDT260.007.516.547.64+1.21+19.21%1070933.40%
SPY230915P002650002022-09-23 12:50PM EDT265.007.877.088.17+1.13+16.77%417632.79%
SPY230915P002700002022-09-23 2:19PM EDT270.008.177.658.75+0.81+11.01%14232.21%
SPY230915P002750002022-09-23 3:16PM EDT275.009.058.279.37+1.40+18.30%1129031.64%
SPY230915P002800002022-09-23 2:32PM EDT280.0010.018.9310.03+1.86+22.82%1816831.07%
SPY230915P002850002022-09-23 12:18PM EDT285.0010.509.6510.75+1.43+15.77%615230.53%
SPY230915P002900002022-09-23 12:11PM EDT290.0011.6210.4211.52+1.87+19.18%545830.00%
SPY230915P002950002022-09-23 12:13PM EDT295.0011.9511.2412.35+1.29+12.10%542029.49%
SPY230915P003000002022-09-23 3:37PM EDT300.0012.7812.1213.23+1.50+13.30%2,5354,25528.97%
SPY230915P003050002022-09-23 2:37PM EDT305.0014.4113.0714.18+3.33+30.05%51,33728.48%
SPY230915P003100002022-09-23 12:18PM EDT310.0014.9514.0815.19+2.45+19.60%270427.98%
SPY230915P003150002022-09-23 2:40PM EDT315.0016.7015.1416.26+2.90+21.01%71,10727.49%
SPY230915P003200002022-09-23 2:40PM EDT320.0017.9016.2817.41+2.70+17.76%311,48427.01%
SPY230915P003250002022-09-23 3:41PM EDT325.0018.1917.5118.64+2.08+12.91%159526.55%
SPY230915P003300002022-09-23 3:46PM EDT330.0019.4018.8119.95+2.61+15.54%181,57526.09%
SPY230915P003350002022-09-23 3:46PM EDT335.0020.7020.1821.34+1.69+8.89%2079025.63%
SPY230915P003400002022-09-23 3:26PM EDT340.0023.0021.6522.81+3.40+17.35%577,47525.17%
SPY230915P003450002022-09-23 3:35PM EDT345.0024.1623.1924.37+2.49+11.49%328,89424.71%
SPY230915P003500002022-09-23 3:01PM EDT350.0027.5824.8326.02+4.79+21.02%8888924.26%
SPY230915P003550002022-09-23 3:39PM EDT355.0027.5526.5727.77+2.58+10.33%231,48623.80%
SPY230915P003600002022-09-23 3:43PM EDT360.0029.0028.3929.61+3.00+11.54%2511,22523.35%
SPY230915P003650002022-09-23 3:29PM EDT365.0032.3530.3131.54+4.67+16.87%10323522.88%
SPY230915P003700002022-09-23 4:01PM EDT370.0032.8832.3333.59+3.01+10.08%334,21622.42%
SPY230915P003750002022-09-23 3:29PM EDT375.0035.5634.4535.73+4.27+13.65%15044021.95%
SPY230915P003800002022-09-23 4:03PM EDT380.0037.0936.6937.99+3.72+11.15%5729421.47%
SPY230915P003850002022-09-23 4:03PM EDT385.0039.4439.0440.37+3.44+9.56%341,67521.00%
SPY230915P003900002022-09-23 3:26PM EDT390.0043.4441.5042.87+5.94+15.84%863,05320.52%
SPY230915P003950002022-09-23 9:50AM EDT395.0046.8244.1045.50+5.35+12.90%1247920.03%
SPY230915P004000002022-09-23 3:46PM EDT400.0047.4146.8248.27+4.91+11.55%244,00219.55%
SPY230915P004050002022-09-23 4:04PM EDT405.0050.4349.6851.17+4.97+10.93%1511,94419.05%
SPY230915P004100002022-09-23 3:44PM EDT410.0053.5052.6854.23+5.96+12.54%61,48718.56%
SPY230915P004150002022-09-23 2:43PM EDT415.0059.4055.8357.43+6.90+13.14%93,24718.07%
SPY230915P004200002022-09-23 10:37AM EDT420.0059.7759.1460.79+5.33+9.79%1533117.58%
SPY230915P004250002022-09-23 3:33PM EDT425.0064.3262.5964.30+5.60+9.54%202,55617.08%
SPY230915P004300002022-09-23 3:32PM EDT430.0068.3766.2167.99+7.46+12.25%464,67316.60%
SPY230915P004350002022-09-23 2:55PM EDT435.0074.6869.9971.83+9.20+14.05%1733016.12%
SPY230915P004400002022-09-23 9:30AM EDT440.0072.4873.9275.84+2.48+3.54%22,24815.66%
SPY230915P004450002022-09-22 10:51AM EDT445.0073.1378.0280.010.00-82,81115.23%
SPY230915P004500002022-09-22 10:30AM EDT450.0076.2582.2784.340.00-42,33814.85%
SPY230915P004550002022-09-09 12:27PM EDT455.0059.8886.6888.830.00-121214.55%
SPY230915P004600002022-09-23 1:41PM EDT460.0095.0091.2493.49+9.99+11.75%186414.44%
SPY230915P004650002022-09-19 12:27PM EDT465.0082.0195.9598.300.00-11,23914.55%
SPY230915P004700002022-09-21 11:38AM EDT470.00102.00100.84103.28+17.23+20.33%16915.01%
SPY230915P004750002022-09-20 9:53AM EDT475.0091.93105.84108.280.00-12915.51%
SPY230915P004800002022-09-16 2:08PM EDT480.0097.16110.84113.290.00-265716.03%
SPY230915P004850002022-08-22 3:18PM EDT485.0076.01106.24108.940.00-23410.00%
SPY230915P004900002022-09-12 1:24PM EDT490.0082.40120.84123.290.00-22016.99%
SPY230915P004950002022-09-21 3:47PM EDT495.00116.19125.84128.280.00-20017.43%
SPY230915P005000002022-09-14 12:14PM EDT500.00106.75130.84133.280.00-1317.90%
SPY230915P005050002022-09-22 1:35PM EDT505.00129.78135.84138.290.00-2218.38%
SPY230915P005100002022-06-23 10:26AM EDT510.00133.32113.88117.150.00--00.00%
SPY230915P005150002022-08-24 10:07AM EDT515.00103.82145.89148.440.00-2019.67%
SPY230915P005200002022-06-23 10:29AM EDT520.00143.46123.55126.890.00--00.00%
SPY230915P005250002022-06-23 10:29AM EDT525.00148.48128.46131.840.00--00.00%
SPY230915P005300002022-08-24 10:07AM EDT530.00118.82161.02163.550.00-2021.26%
SPY230915P005350002022-08-03 3:35PM EDT535.00120.00141.96144.960.00-110.00%
SPY230915P005400002022-06-23 10:32AM EDT540.00163.28143.45146.850.00--00.00%
SPY230915P005450002022-08-15 2:32PM EDT545.00116.98150.75152.970.00-210.00%
SPY230915P005500002022-09-20 2:41PM EDT550.00168.44180.84183.280.00-9022.15%
SPY230915P005550002022-06-23 10:36AM EDT555.00178.56158.45161.850.00--00.00%
SPY230915P005600002022-08-11 2:00PM EDT560.00137.68154.04156.140.00-210.00%
SPY230915P005650002022-09-22 12:40PM EDT565.00189.80195.84198.290.00-2023.35%
SPY230915P005700002022-06-23 2:45PM EDT570.00194.01173.45176.850.00--00.00%
SPY230915P005750002022-06-23 2:49PM EDT575.00198.84178.45181.850.00--00.00%
SPY230915P005800002022-06-23 10:32AM EDT580.00203.42183.45186.850.00--00.00%
SPY230915P005850002022-06-23 10:18AM EDT585.00208.68188.45191.850.00--00.00%
SPY230915P005900002022-06-23 10:19AM EDT590.00213.89193.45196.850.00--00.00%
SPY230915P005950002022-06-23 10:20AM EDT595.00218.73198.45201.850.00--00.00%
SPY230915P006000002022-06-23 10:21AM EDT600.00223.26203.45206.850.00--00.00%
SPY230915P006050002022-06-23 10:23AM EDT605.00228.32208.45211.850.00--00.00%
SPY230915P006100002022-06-23 10:24AM EDT610.00233.23213.45216.850.00--00.00%
SPY230915P006150002022-06-23 10:24AM EDT615.00238.19218.45221.850.00--00.00%
SPY230915P006500002022-09-21 10:25AM EDT650.00263.36280.84283.280.00-1029.22%