Canada markets close in 2 hours 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
404.96-1.52 (-0.37%)
As of 01:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929C002550002022-12-23 10:54AM EST255.00135.02146.50148.770.00-110.00%
SPY230929C002600002022-12-02 11:56AM EST260.00153.93131.15132.730.00-20200.00%
SPY230929C002750002022-10-10 2:11PM EST275.00102.11111.91113.210.00--10.00%
SPY230929C002800002022-12-13 2:56PM EST280.00131.40124.73126.860.00-20328.66%
SPY230929C002900002022-12-28 12:59PM EST290.00102.10123.26125.370.00-1242.49%
SPY230929C002950002023-01-26 10:11AM EST295.00115.38117.37119.300.00-22539.40%
SPY230929C003000002023-01-26 3:29PM EST300.00113.60112.80114.810.00-526138.63%
SPY230929C003050002022-10-05 2:16PM EST305.0091.4587.0089.390.00-660.00%
SPY230929C003100002023-01-04 2:49PM EST310.0086.03103.74105.580.00-32336.68%
SPY230929C003150002022-11-18 2:38PM EST315.0096.4384.6886.600.00-220.00%
SPY230929C003200002023-01-20 11:12AM EST320.0085.1394.8496.620.00-32335.00%
SPY230929C003250002023-01-23 3:40PM EST325.0087.7490.4192.160.00-448834.14%
SPY230929C003260002022-11-30 1:59PM EST326.0089.4674.5675.820.00-110.00%
SPY230929C003280002022-11-30 3:10PM EST328.0092.5073.0074.240.00--10.00%
SPY230929C003300002023-01-24 1:07PM EST330.0083.2886.0687.770.00-116233.34%
SPY230929C003310002022-11-11 12:08PM EST331.0084.7380.5082.070.00--127.43%
SPY230929C003320002022-12-19 2:01PM EST332.0069.4574.2476.060.00-7719.81%
SPY230929C003350002023-01-12 12:56PM EST335.0078.8781.7283.390.00-1932.51%
SPY230929C003400002023-01-31 12:37PM EST340.0077.5077.5979.150.00-45431.79%
SPY230929C003410002022-12-15 2:09PM EST341.0069.1272.6574.270.00-7727.27%
SPY230929C003420002022-11-11 10:46AM EST342.0077.9872.1173.540.00--027.29%
SPY230929C003430002022-12-19 2:13PM EST343.0061.5065.4167.150.00-7720.47%
SPY230929C003450002023-01-27 3:53PM EST345.0075.7473.3274.900.00-123031.02%
SPY230929C003460002022-12-20 10:22AM EST346.0060.2561.9362.580.00--117.50%
SPY230929C003490002023-01-05 10:15AM EST349.0055.4170.0071.530.00-9030.41%
SPY230929C003500002023-01-31 4:14PM EST350.0071.1969.1370.670.00-783030.23%
SPY230929C003510002023-01-24 3:45PM EST351.0065.3468.3669.890.00-4130.13%
SPY230929C003520002022-11-28 11:03AM EST352.0070.7653.1754.190.00--1311.92%
SPY230929C003540002022-12-02 12:00PM EST354.0073.6853.8754.940.00-2016.18%
SPY230929C003550002023-01-24 12:36PM EST355.0062.8965.0066.690.00-26929.64%
SPY230929C003560002022-12-05 2:14PM EST356.0067.3751.9453.220.00--216.08%
SPY230929C003570002023-01-17 9:47AM EST357.0060.9063.4964.960.00-1229.25%
SPY230929C003580002022-11-30 3:54PM EST358.0071.7951.1252.160.00-12416.79%
SPY230929C003590002022-11-10 1:46PM EST359.0060.7759.7361.010.00--126.78%
SPY230929C003600002023-01-26 12:33PM EST360.0060.2461.0762.510.00-412628.80%
SPY230929C003610002023-01-19 10:44AM EST361.0050.3660.3061.730.00-1528.68%
SPY230929C003620002022-11-08 10:51AM EST362.0054.2360.0661.420.00-25012928.98%
SPY230929C003640002023-02-01 10:43AM EST364.0059.4057.9159.31-0.42-0.70%12228.23%
SPY230929C003650002023-01-27 2:43PM EST365.0060.1957.1358.510.00-328528.08%
SPY230929C003680002022-11-23 10:32AM EST368.0061.1345.0346.000.00-2418.32%
SPY230929C003700002023-01-30 10:06AM EST370.0054.4053.2554.590.00-440127.38%
SPY230929C003710002022-11-15 10:03AM EST371.0060.4249.1951.500.00-2125.22%
SPY230929C003720002022-12-15 1:45PM EST372.0047.2948.8050.170.00-62424.61%
SPY230929C003730002022-12-09 10:56AM EST373.0052.7042.4943.860.00-22419.57%
SPY230929C003740002023-01-20 3:33PM EST374.0044.7550.2451.540.00-1526.85%
SPY230929C003750002023-01-27 9:34AM EST375.0049.5049.4450.720.00-334826.66%
SPY230929C003760002023-01-24 1:48PM EST376.0047.4548.7349.990.00-21226.55%
SPY230929C003770002023-01-23 11:42AM EST377.0047.1748.0449.230.00-2526.41%
SPY230929C003780002022-12-06 11:44AM EST378.0048.5234.5635.640.00-1015.15%
SPY230929C003790002022-10-21 11:06AM EST379.0037.2949.4451.660.00-2129.38%
SPY230929C003800002023-01-31 4:05PM EST380.0047.7045.7646.990.00-364926.00%
SPY230929C003810002023-01-09 10:38AM EST381.0041.1445.0346.230.00-2425.85%
SPY230929C003820002023-01-23 11:02AM EST382.0042.6844.4445.450.00-21725.68%
SPY230929C003830002023-01-23 2:18PM EST383.0043.0143.5544.750.00-2425.57%
SPY230929C003840002023-01-19 11:43AM EST384.0034.1042.8244.010.00-102925.42%
SPY230929C003850002023-01-23 2:20PM EST385.0041.5242.1743.260.00-66525.27%
SPY230929C003860002023-01-27 1:43PM EST386.0042.7541.4242.550.00-1925.14%
SPY230929C003870002023-01-30 1:34PM EST387.0039.5240.8941.810.00-1224.99%
SPY230929C003880002023-01-10 11:29AM EST388.0033.5040.1941.060.00-1224.83%
SPY230929C003890002023-01-09 10:04AM EST389.0035.8039.4440.350.00-5624.69%
SPY230929C003900002023-01-30 2:35PM EST390.0037.1538.7439.640.00-194924.56%
SPY230929C003910002023-01-12 11:39AM EST391.0035.4338.0338.920.00-141124.41%
SPY230929C003920002023-01-30 3:59PM EST392.0034.8937.3438.400.00-232924.41%
SPY230929C003930002023-01-23 1:18PM EST393.0036.2336.7737.490.00-114824.11%
SPY230929C003940002023-01-20 1:58PM EST394.0030.5036.0036.860.00-112724.02%
SPY230929C003950002023-01-26 12:21PM EST395.0034.0435.1236.130.00-161223.85%
SPY230929C003960002023-01-12 11:32AM EST396.0031.9634.7135.470.00-61223.74%
SPY230929C003970002023-01-23 1:40PM EST397.0033.9033.7734.760.00-11123.58%
SPY230929C003980002023-01-30 10:40AM EST398.0032.5233.3534.090.00-45123.45%
SPY230929C004000002023-01-31 2:30PM EST400.0032.0031.9532.720.00-149323.15%
SPY230929C004050002023-02-01 12:05PM EST405.0028.7028.7229.43-0.10-0.35%411622.45%
SPY230929C004100002023-02-01 1:03PM EST410.0025.7125.5826.30-0.54-2.06%325621.78%
SPY230929C004150002023-01-30 2:25PM EST415.0021.2622.6123.290.00-16921.11%
SPY230929C004200002023-01-31 10:24AM EST420.0018.6419.8220.370.00-5018120.38%
SPY230929C004250002023-01-31 4:05PM EST425.0018.1017.0217.660.00-120419.70%
SPY230929C004300002023-01-31 3:58PM EST430.0015.5014.5915.130.00-335519.03%
SPY230929C004350002023-01-27 10:23AM EST435.0012.7012.4212.810.00-14118.39%
SPY230929C004400002023-01-31 3:57PM EST440.0010.9110.2710.810.00-1478417.86%
SPY230929C004450002023-02-01 10:58AM EST445.008.598.568.94-1.13-11.63%18717.29%
SPY230929C004500002023-02-01 9:50AM EST450.007.286.987.37+0.30+4.30%191716.82%
SPY230929C004550002023-02-01 9:36AM EST455.005.795.535.92-0.25-4.14%11716.30%
SPY230929C004600002023-02-01 1:06PM EST460.004.454.414.78-0.15-3.26%121515.92%
SPY230929C004650002023-01-30 3:40PM EST465.003.403.603.840.00-15215.60%
SPY230929C004700002023-01-31 3:51PM EST470.002.792.743.080.00-251,17215.34%
SPY230929C004750002023-02-01 12:48PM EST475.002.212.212.46+0.16+7.80%358215.12%
SPY230929C004800002023-02-01 1:08PM EST480.001.991.681.99+0.35+21.34%157414.99%
SPY230929C004850002023-01-31 4:05PM EST485.001.501.401.500.00-234014.66%
SPY230929C004900002023-02-01 11:27AM EST490.001.201.131.18+0.18+17.65%516714.53%
SPY230929C004950002023-01-31 2:07PM EST495.000.910.900.970.00-13414.55%
SPY230929C005000002023-02-01 10:51AM EST500.000.740.730.78-0.06-7.50%1016914.51%
SPY230929C005050002023-01-10 12:02PM EST505.000.870.590.640.00-32114.54%
SPY230929C005100002023-02-01 10:00AM EST510.000.540.490.54+0.09+20.00%16714.64%
SPY230929C005150002023-01-31 2:49PM EST515.000.390.400.450.00-112114.71%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929P002550002023-01-31 10:48AM EST255.001.701.661.730.00-530234.06%
SPY230929P002600002023-01-27 10:56AM EST260.001.791.801.870.00-620433.36%
SPY230929P002650002023-01-27 2:24PM EST265.001.881.942.020.00-113732.67%
SPY230929P002700002023-01-27 9:30AM EST270.002.162.102.180.00-19831.98%
SPY230929P002750002023-01-31 4:01PM EST275.002.172.282.350.00-132831.29%
SPY230929P002800002023-01-30 4:05PM EST280.002.552.462.560.00-134230.69%
SPY230929P002850002023-02-01 10:19AM EST285.002.572.672.77-1.03-28.61%114230.04%
SPY230929P002900002023-02-01 10:02AM EST290.002.742.912.97-0.06-2.14%201,00529.33%
SPY230929P002950002023-02-01 10:03AM EST295.003.013.153.24-0.37-10.95%320428.75%
SPY230929P003000002023-02-01 11:34AM EST300.003.293.323.50+0.01+0.30%2542028.10%
SPY230929P003050002023-01-31 3:38PM EST305.003.723.643.940.00-120227.77%
SPY230929P003100002023-02-01 12:12PM EST310.004.053.984.26+0.19+4.92%13527.14%
SPY230929P003150002023-02-01 12:20PM EST315.004.474.364.67+0.17+3.95%11,78526.62%
SPY230929P003200002023-02-01 10:52AM EST320.004.944.774.96+0.18+3.78%11,54125.86%
SPY230929P003250002023-02-01 12:19PM EST325.005.315.265.50+0.05+0.95%410625.44%
SPY230929P003260002023-02-01 12:18PM EST326.005.425.315.52-0.08-1.45%32925.22%
SPY230929P003270002023-01-26 1:54PM EST327.005.485.415.710.00-1425.24%
SPY230929P003280002022-12-19 9:50AM EST328.0012.207.758.080.00-2828.24%
SPY230929P003290002023-01-04 2:58PM EST329.0010.505.635.880.00-1224.98%
SPY230929P003300002023-01-31 2:45PM EST330.005.705.745.920.00-333224.78%
SPY230929P003310002022-11-28 3:44PM EST331.0011.7612.4712.890.00-1833.15%
SPY230929P003320002023-01-12 12:07PM EST332.007.775.956.210.00-2824.67%
SPY230929P003330002023-01-12 12:07PM EST333.007.906.086.250.00-43224.47%
SPY230929P003340002023-01-25 12:10PM EST334.007.186.176.350.00-11724.35%
SPY230929P003350002023-01-31 10:47AM EST335.006.406.326.470.00-163724.25%
SPY230929P003360002023-01-20 10:29AM EST336.008.886.386.680.00-1924.27%
SPY230929P003370002023-01-26 1:51PM EST337.006.496.486.730.00-157624.08%
SPY230929P003380002023-01-27 10:48AM EST338.006.516.616.910.00-110524.05%
SPY230929P003390002023-01-30 9:30AM EST339.006.726.776.970.00-91023.86%
SPY230929P003400002023-02-01 1:19PM EST340.006.866.867.08+0.16+2.39%372723.74%
SPY230929P003410002023-01-30 3:30PM EST341.007.506.977.300.00-21123.75%
SPY230929P003420002023-01-04 3:41PM EST342.0013.467.167.300.00-102023.49%
SPY230929P003430002023-01-26 1:52PM EST343.007.257.267.540.00-11523.51%
SPY230929P003440002023-01-25 2:53PM EST344.007.967.387.600.00-22023.32%
SPY230929P003450002023-01-31 2:35PM EST345.007.487.517.750.00-219123.23%
SPY230929P003460002023-01-24 9:51AM EST346.008.807.657.900.00-1523.14%
SPY230929P003470002023-01-23 12:57PM EST347.008.707.818.050.00-1023.05%
SPY230929P003480002023-01-27 9:36AM EST348.007.947.958.190.00-23122.94%
SPY230929P003490002023-01-26 9:44AM EST349.008.238.078.360.00-2522.86%
SPY230929P003500002023-02-01 12:53PM EST350.008.468.248.48+0.46+5.75%2330022.72%
SPY230929P003510002023-01-30 3:30PM EST351.008.968.408.640.00-11922.63%
SPY230929P003520002023-01-25 3:00PM EST352.009.278.548.820.00-6922.55%
SPY230929P003530002023-01-27 3:15PM EST353.008.188.708.950.00-66522.42%
SPY230929P003540002023-01-27 12:47PM EST354.008.278.839.210.00-5622.43%
SPY230929P003550002023-01-31 2:50PM EST355.008.909.029.350.00-29822.30%
SPY230929P003560002023-01-26 3:18PM EST356.009.209.219.450.00-12322.12%
SPY230929P003570002023-01-23 1:20PM EST357.0010.279.359.610.00-122922.01%
SPY230929P003580002023-02-01 9:51AM EST358.009.149.509.82-0.84-8.42%13221.95%
SPY230929P003590002023-02-01 10:56AM EST359.009.579.6810.00-0.15-1.54%31421.85%
SPY230929P003600002023-02-01 9:49AM EST360.009.649.8510.25+0.10+1.05%415621.82%
SPY230929P003610002023-01-11 10:31AM EST361.0014.4210.0710.360.00-13621.64%
SPY230929P003620002023-01-27 2:20PM EST362.009.5510.2010.540.00-102421.54%
SPY230929P003630002023-01-31 1:19PM EST363.0010.3910.4610.810.00-10114521.51%
SPY230929P003640002023-01-27 3:45PM EST364.0010.0010.6310.860.00-1821.27%
SPY230929P003650002023-02-01 9:58AM EST365.0010.3510.8011.06-0.45-4.17%110921.18%
SPY230929P003660002023-01-27 2:24PM EST366.0010.1910.9911.280.00-28121.09%
SPY230929P003670002023-01-18 9:58AM EST367.0013.1811.1611.490.00-11321.00%
SPY230929P003680002023-01-31 3:17PM EST368.0011.2411.3811.700.00-14420.90%
SPY230929P003690002023-01-31 12:31PM EST369.0011.4611.5611.960.00-21120.85%
SPY230929P003700002023-01-30 1:19PM EST370.0012.0411.8312.100.00-551520.68%
SPY230929P003710002023-02-01 10:24AM EST371.0011.5511.9912.34-0.57-4.70%15520.60%
SPY230929P003720002023-01-30 1:54PM EST372.0012.5512.2512.560.00-32120.49%
SPY230929P003730002023-01-25 1:00PM EST373.0014.4712.3912.700.00-405920.32%
SPY230929P003740002023-01-26 10:28AM EST374.0013.1112.6713.020.00-22420.30%
SPY230929P003750002023-01-31 12:50PM EST375.0012.9412.8413.170.00-758720.12%
SPY230929P003760002023-01-27 10:06AM EST376.0012.5013.1013.470.00-12220.08%
SPY230929P003770002023-01-26 9:38AM EST377.0013.6413.3313.650.00-71219.92%
SPY230929P003780002023-01-30 3:00PM EST378.0014.3213.6113.880.00-236719.81%
SPY230929P003790002023-02-01 10:47AM EST379.0013.4113.7514.18-1.32-8.96%1519.75%
SPY230929P003800002023-02-01 10:05AM EST380.0013.7514.0314.39-0.01-0.07%184319.61%
SPY230929P003810002023-01-30 2:17PM EST381.0014.9814.2814.620.00-13319.48%
SPY230929P003820002023-01-26 12:27PM EST382.0014.9114.5114.930.00-14519.42%
SPY230929P003830002023-01-20 3:41PM EST383.0018.5814.7615.180.00-113319.31%
SPY230929P003840002023-02-01 9:55AM EST384.0014.3415.0115.42+0.25+1.77%16119.18%
SPY230929P003850002023-02-01 12:02PM EST385.0015.4515.2915.67+0.36+2.39%450419.06%
SPY230929P003860002023-02-01 9:55AM EST386.0014.8315.5416.03+0.33+2.28%15919.02%
SPY230929P003870002023-01-24 11:05AM EST387.0017.4815.8216.210.00-12318.83%
SPY230929P003880002023-01-27 12:47PM EST388.0015.0316.1016.490.00-103718.72%
SPY230929P003890002023-01-30 1:13PM EST389.0017.2016.3816.780.00-13118.62%
SPY230929P003900002023-02-01 10:00AM EST390.0016.2516.6517.03-0.29-1.75%2780618.47%
SPY230929P003910002023-01-31 1:19PM EST391.0017.3316.9617.290.00-10111218.33%
SPY230929P003920002023-01-27 10:06AM EST392.0016.4417.2217.600.00-220118.23%
SPY230929P003930002023-01-27 2:28PM EST393.0016.3617.5417.930.00-42118.14%
SPY230929P003940002023-01-27 4:14PM EST394.0017.1217.8018.230.00-210218.02%
SPY230929P003950002023-02-01 9:43AM EST395.0017.6218.1018.55-0.16-0.90%2523417.91%
SPY230929P003960002023-01-27 10:01AM EST396.0017.8818.4018.870.00-218617.80%
SPY230929P003970002023-01-31 10:29AM EST397.0019.4718.7319.170.00-14217.67%
SPY230929P003980002023-02-01 10:54AM EST398.0019.1819.0019.51-0.51-2.59%16217.56%
SPY230929P004000002023-02-01 11:50AM EST400.0019.5119.6820.14-0.19-0.96%5077017.30%
SPY230929P004050002023-02-01 1:03PM EST405.0021.9621.3721.91+0.96+4.57%428716.70%
SPY230929P004100002023-01-31 3:54PM EST410.0022.7023.2423.800.00-1641816.06%
SPY230929P004150002023-02-01 10:30AM EST415.0024.6025.2825.92+0.90+3.80%18515.46%
SPY230929P004200002023-02-01 10:34AM EST420.0026.7527.4828.19-0.87-3.15%49814.81%
SPY230929P004250002023-01-31 12:49PM EST425.0030.1029.9430.700.00-33114.17%
SPY230929P004300002023-01-31 3:59PM EST430.0031.5032.5933.490.00-14713.56%
SPY230929P004350002023-01-31 10:09AM EST435.0038.3435.5636.590.00-24213.00%
SPY230929P004400002023-02-01 12:16PM EST440.0039.6038.7939.92+1.00+2.59%121012.40%
SPY230929P004450002023-02-01 11:21AM EST445.0042.5042.3143.57+2.08+5.15%1119211.87%
SPY230929P004500002023-01-31 1:39PM EST450.0047.0446.1647.590.00-218111.49%
SPY230929P004550002023-01-26 12:21PM EST455.0052.8750.3151.930.00-15011.30%
SPY230929P004600002023-01-31 3:48PM EST460.0055.1255.5356.070.00-3510.42%
SPY230929P004650002023-01-23 1:37PM EST465.0062.9660.4160.960.00-2110.83%
SPY230929P004700002023-01-18 3:32PM EST470.0077.5565.5066.000.00-4011.57%
SPY230929P004800002022-11-18 12:00PM EST480.0087.0595.9698.430.00-13436.93%
SPY230929P004850002023-01-27 9:50AM EST485.0079.7080.4880.980.00-1113.37%
SPY230929P004900002023-01-25 1:25PM EST490.0091.3585.4485.910.00--013.76%
SPY230929P005000002023-01-31 3:53PM EST500.0094.5795.4895.980.00-1315.12%
SPY230929P005050002022-12-23 2:23PM EST505.00124.78108.45110.250.00-1129.30%