Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.75+2.58 (+0.66%)
At close: 04:00PM EDT
396.46 +0.71 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231229C002700002023-03-15 10:07AM EDT270.00125.21133.99136.270.00-22344.04%
SPY231229C002750002023-03-14 10:19AM EDT275.00124.30129.43131.690.00-1343.10%
SPY231229C002800002023-02-13 11:23AM EDT280.00141.21114.65117.660.00-4825.41%
SPY231229C002850002023-03-01 2:11PM EDT285.00121.34120.37122.590.00--441.26%
SPY231229C002900002023-02-28 1:33PM EDT290.00119.91115.89118.090.00--1840.38%
SPY231229C002950002023-03-06 4:39PM EDT295.00120.63111.44113.610.00-6739.50%
SPY231229C003000002023-03-23 9:30AM EDT300.00107.66107.02109.170.00-510138.65%
SPY231229C003050002023-03-13 9:44AM EDT305.0090.20102.64104.760.00-303137.81%
SPY231229C003100002023-03-17 11:14AM EDT310.0094.8698.29100.390.00-41537.00%
SPY231229C003150002023-02-16 2:44PM EDT315.00111.0089.8492.270.00-804232.02%
SPY231229C003200002023-03-15 2:31PM EDT320.0083.3389.7491.780.00-217935.42%
SPY231229C003250002023-03-07 11:14AM EDT325.0092.5085.5487.540.00-14934.65%
SPY231229C003260002023-02-16 4:55PM EDT326.0098.6580.7883.120.00--330.87%
SPY231229C003270002023-02-16 2:44PM EDT327.00100.6479.9782.310.00--10830.77%
SPY231229C003280002023-02-16 1:46PM EDT328.00100.0779.1681.500.00--1030.67%
SPY231229C003300002023-03-24 9:52AM EDT330.0078.0681.3983.36-2.37-2.95%1233.91%
SPY231229C003310002023-02-16 11:00AM EDT331.0094.1776.7479.050.00--230.35%
SPY231229C003320002023-03-20 11:34AM EDT332.0079.9379.7581.710.00-21433.62%
SPY231229C003330002023-02-16 11:00AM EDT333.0092.3675.1577.440.00-181130.15%
SPY231229C003340002023-02-17 1:00PM EDT334.0088.5074.3576.640.00-2130.05%
SPY231229C003350002023-03-23 2:25PM EDT335.0076.6477.3079.240.00-11333.19%
SPY231229C003360002023-03-24 9:52AM EDT336.0073.3676.4978.42-3.70-4.80%12233.04%
SPY231229C003370002023-03-23 9:34AM EDT337.0076.3175.6877.60+76.31--332.90%
SPY231229C003380002023-03-22 9:33AM EDT338.0078.3474.8776.790.00-14632.76%
SPY231229C003390002023-03-21 9:38AM EDT339.0077.0974.0675.980.00-12132.62%
SPY231229C003400002023-03-20 10:30AM EDT340.0072.5073.2675.170.00-12232.47%
SPY231229C003410002023-02-17 12:57PM EDT341.0082.4068.8771.110.00-202029.35%
SPY231229C003420002023-02-17 12:58PM EDT342.0081.6168.0970.330.00-1185929.25%
SPY231229C003430002023-02-17 12:57PM EDT343.0080.7667.3269.540.00-4329.14%
SPY231229C003440002023-02-17 11:07AM EDT344.0080.9466.5568.770.00-2129.04%
SPY231229C003450002023-03-17 2:29PM EDT345.0065.7669.2971.160.00-75531.77%
SPY231229C003460002023-03-17 2:26PM EDT346.0064.9168.5970.370.00-382031.64%
SPY231229C003470002023-03-02 12:08PM EDT347.0067.5067.8169.570.00-113731.49%
SPY231229C003480002023-02-17 12:58PM EDT348.0076.9663.5065.700.00-20610328.65%
SPY231229C003490002023-02-17 12:58PM EDT349.0075.9962.7464.930.00-964828.54%
SPY231229C003500002023-03-21 9:32AM EDT350.0068.7165.4767.220.00-222331.09%
SPY231229C003510002023-03-16 9:30AM EDT351.0057.7964.6966.440.00-1630.96%
SPY231229C003520002023-02-02 4:02PM EDT352.0081.4970.9572.870.00--136.88%
SPY231229C003530002023-02-17 11:06AM EDT353.0073.5159.7561.920.00-2128.15%
SPY231229C003540002023-03-06 12:13PM EDT354.0072.4362.3864.110.00-2130.55%
SPY231229C003550002023-03-23 2:28PM EDT355.0060.6361.6263.340.00-2330.41%
SPY231229C003560002023-03-13 10:49AM EDT356.0054.5760.7762.570.00--130.28%
SPY231229C003570002023-03-14 12:54PM EDT357.0056.7060.0961.810.00--2230.15%
SPY231229C003580002023-03-17 10:06AM EDT358.0059.2159.3461.040.00-2330.01%
SPY231229C003590002023-03-22 3:46PM EDT359.0059.7458.5860.290.00-2229.88%
SPY231229C003600002023-03-23 2:57PM EDT360.0055.5757.8359.530.00-22929.74%
SPY231229C003610002023-03-22 12:07PM EDT361.0060.1457.0058.780.00-21429.61%
SPY231229C003620002023-03-22 3:45PM EDT362.0057.2756.2658.030.00-2229.48%
SPY231229C003630002023-03-16 11:51AM EDT363.0054.3555.6057.280.00-402229.35%
SPY231229C003640002023-03-16 11:42AM EDT364.0053.6454.7856.530.00-1175929.21%
SPY231229C003650002023-03-23 2:19PM EDT365.0053.5454.1255.790.00-11429.08%
SPY231229C003660002023-02-16 3:24PM EDT366.0068.7650.3152.420.00--4026.85%
SPY231229C003670002023-02-16 3:17PM EDT367.0068.0049.6151.710.00--8026.75%
SPY231229C003680002023-02-16 4:41PM EDT368.0064.3848.9151.000.00--4026.64%
SPY231229C003690002023-02-23 10:59AM EDT369.0057.9951.1352.850.00-21628.55%
SPY231229C003700002023-03-23 2:56PM EDT370.0047.1650.4152.130.00-15828.43%
SPY231229C003710002023-03-15 9:53AM EDT371.0043.1049.6951.400.00-101028.29%
SPY231229C003720002023-03-13 10:02AM EDT372.0042.5148.9750.680.00--128.16%
SPY231229C003740002023-03-13 9:39AM EDT374.0038.8547.6249.250.00-1227.90%
SPY231229C003750002023-03-16 12:32PM EDT375.0045.8346.9248.540.00-47727.77%
SPY231229C003760002023-03-13 10:09AM EDT376.0040.5246.2147.830.00-786127.64%
SPY231229C003770002023-03-20 1:22PM EDT377.0045.5245.5147.120.00-213827.51%
SPY231229C003780002023-03-20 2:14PM EDT378.0044.1744.8146.420.00-44027.38%
SPY231229C003790002023-03-13 10:09AM EDT379.0038.6644.1245.720.00-417727.25%
SPY231229C003800002023-03-16 1:15PM EDT380.0043.8043.4345.030.00-105127.12%
SPY231229C003810002023-03-16 3:08PM EDT381.0042.8442.7444.330.00-4326.99%
SPY231229C003820002023-03-14 11:16AM EDT382.0039.9342.0643.650.00-1226.86%
SPY231229C003830002023-03-23 10:58AM EDT383.0043.2741.3742.960.00-2226.73%
SPY231229C003840002023-03-16 2:07PM EDT384.0040.4440.7042.280.00-2026.60%
SPY231229C003850002023-03-21 10:09AM EDT385.0042.2240.0241.600.00-1826.47%
SPY231229C003860002023-03-21 1:42PM EDT386.0041.0339.3540.920.00-2326.33%
SPY231229C003870002023-03-23 2:43PM EDT387.0037.5038.6840.250.00-1826.20%
SPY231229C003880002023-03-16 3:53PM EDT388.0038.0538.0239.580.00-1226.07%
SPY231229C003890002023-03-22 9:48AM EDT389.0039.7637.3038.920.00-1425.94%
SPY231229C003900002023-03-24 11:47AM EDT390.0036.0036.7038.26-2.50-6.49%115725.81%
SPY231229C003910002023-03-21 3:04PM EDT391.0038.4536.0537.600.00-1525.68%
SPY231229C003920002023-03-22 2:48PM EDT392.0040.0035.4036.950.00-1925.55%
SPY231229C003930002023-03-17 3:12PM EDT393.0032.8034.7036.300.00-88090125.42%
SPY231229C003940002023-03-24 12:06PM EDT394.0032.6634.3435.32-4.22-11.44%1014725.04%
SPY231229C003950002023-03-22 2:36PM EDT395.0034.9833.7134.680.00-2918224.91%
SPY231229C003960002023-03-23 9:51AM EDT396.0033.0433.0834.050.00-25324.79%
SPY231229C003970002023-03-24 4:06PM EDT397.0032.8232.4633.41+0.04+0.12%112824.65%
SPY231229C003980002023-03-22 2:53PM EDT398.0034.5431.8332.780.00-22224.52%
SPY231229C004000002023-03-24 4:06PM EDT400.0030.9630.6031.54-1.30-4.03%135724.26%
SPY231229C004050002023-03-23 2:18PM EDT405.0027.3027.5928.150.00-11,44423.35%
SPY231229C004100002023-03-24 2:32PM EDT410.0023.8024.7225.57-2.33-8.92%1225222.94%
SPY231229C004150002023-03-24 9:46AM EDT415.0020.0021.9522.77-0.75-3.61%230422.28%
SPY231229C004200002023-03-23 3:27PM EDT420.0018.6719.3420.120.00-276221.63%
SPY231229C004250002023-03-24 9:48AM EDT425.0014.7516.8717.63-1.53-9.40%254621.00%
SPY231229C004300002023-03-24 12:38PM EDT430.0014.0014.5915.32-1.29-8.44%534420.39%
SPY231229C004350002023-03-22 9:40AM EDT435.0013.7512.4913.190.00-28619.80%
SPY231229C004400002023-03-24 3:55PM EDT440.0010.4010.5711.20+0.40+4.00%2132319.19%
SPY231229C004450002023-03-24 2:43PM EDT445.008.658.849.45-0.41-4.53%313018.65%
SPY231229C004500002023-03-24 11:40AM EDT450.006.717.317.90-1.00-12.97%19533218.14%
SPY231229C004550002023-03-24 11:40AM EDT455.005.485.716.89-0.60-9.87%1959018.02%
SPY231229C004600002023-03-24 3:39PM EDT460.005.094.595.71+0.64+14.38%3079517.61%
SPY231229C004650002023-03-24 2:25PM EDT465.003.843.654.70-0.16-4.00%15317.24%
SPY231229C004700002023-03-24 12:29PM EDT470.003.073.303.45-0.01-0.32%7856116.37%
SPY231229C004750002023-03-23 3:04PM EDT475.002.572.612.850.00-24616.18%
SPY231229C004800002023-03-24 12:29PM EDT480.002.012.102.32+0.09+4.69%7774215.97%
SPY231229C004850002023-03-20 10:22AM EDT485.001.701.701.900.00-57685515.82%
SPY231229C004900002023-03-23 2:25PM EDT490.001.331.381.570.00-155815.73%
SPY231229C004950002023-03-24 11:11AM EDT495.001.111.131.30-0.04-3.48%510615.67%
SPY231229C005000002023-03-22 3:52PM EDT500.000.900.941.090.00-1129915.66%
SPY231229C005050002023-03-24 3:13PM EDT505.000.780.780.92+0.12+18.18%112315.67%
SPY231229C005100002023-03-22 2:23PM EDT510.000.750.660.780.00-1032415.70%
SPY231229C005150002023-03-13 4:11PM EDT515.000.420.550.670.00-126415.77%
SPY231229C005200002023-03-22 1:59PM EDT520.000.730.470.580.00-24215.86%
SPY231229C005250002023-03-13 4:05PM EDT525.000.300.400.510.00-83415.99%
SPY231229C005300002023-03-23 12:02PM EDT530.000.330.340.450.00-211216.12%
PutsforDecember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231229P002700002023-03-24 10:30AM EDT270.004.053.493.60+0.86+26.96%154032.04%
SPY231229P002750002023-03-24 3:13PM EDT275.003.903.643.98+1.01+34.95%141731.62%
SPY231229P002800002023-03-24 12:02PM EDT280.004.503.934.29-0.11-2.39%434131.01%
SPY231229P002850002023-03-24 2:57PM EDT285.004.544.254.62-1.03-18.49%223930.39%
SPY231229P002900002023-03-22 3:08PM EDT290.004.494.584.980.00-177629.79%
SPY231229P002950002023-03-22 10:36AM EDT295.004.604.975.380.00-114829.21%
SPY231229P003000002023-03-24 3:13PM EDT300.005.885.425.81-0.22-3.61%711,00728.64%
SPY231229P003050002023-03-24 9:48AM EDT305.007.295.826.28+1.84+33.76%14128.07%
SPY231229P003100002023-03-24 12:55PM EDT310.007.086.316.79-0.32-4.32%2137127.52%
SPY231229P003150002023-03-24 12:38PM EDT315.007.776.847.35+1.40+21.98%43526.99%
SPY231229P003200002023-03-24 11:28AM EDT320.009.057.437.96+1.91+26.75%438126.47%
SPY231229P003250002023-03-23 3:21PM EDT325.009.508.058.610.00-610925.94%
SPY231229P003260002023-03-17 11:21AM EDT326.009.658.198.750.00-12125.84%
SPY231229P003270002023-02-23 12:59PM EDT327.008.298.348.880.00-1225.72%
SPY231229P003280002023-03-20 10:14AM EDT328.0010.308.489.030.00-11025.63%
SPY231229P003290002023-03-14 11:40AM EDT329.008.558.629.170.00-2425.52%
SPY231229P003300002023-03-24 1:24PM EDT330.009.728.749.32-0.28-2.80%2017225.42%
SPY231229P003310002023-03-21 12:11PM EDT331.009.108.919.470.00-1825.32%
SPY231229P003320002023-03-23 2:59PM EDT332.0010.189.059.620.00-3625.21%
SPY231229P003330002023-03-23 2:59PM EDT333.0010.319.189.780.00-44525.12%
SPY231229P003340002023-03-13 1:01PM EDT334.0011.899.339.930.00-21225.01%
SPY231229P003350002023-03-24 3:30PM EDT335.0010.109.4810.09+0.99+10.87%12124.91%
SPY231229P003360002023-03-23 11:24AM EDT336.009.019.6310.250.00-1424.81%
SPY231229P003370002023-03-23 11:28AM EDT337.009.079.7910.410.00-11624.70%
SPY231229P003380002023-03-24 10:15AM EDT338.0011.759.9510.58+2.00+20.51%55324.61%
SPY231229P003390002023-03-23 2:36PM EDT339.0011.0110.1310.750.00-2724.50%
SPY231229P003400002023-03-24 3:22PM EDT340.0010.7410.2810.92-1.26-10.50%566024.40%
SPY231229P003410002023-03-22 4:07PM EDT341.0011.3210.4511.100.00-2724.31%
SPY231229P003420002023-03-16 9:40AM EDT342.0013.6610.6211.280.00-2324.21%
SPY231229P003430002023-03-22 4:09PM EDT343.0011.7610.7911.460.00-28424.11%
SPY231229P003440002023-03-22 2:00PM EDT344.0010.2511.0011.650.00-48324.02%
SPY231229P003450002023-03-21 1:32PM EDT345.0011.0011.1611.830.00-132023.91%
SPY231229P003460002023-03-14 3:20PM EDT346.0013.2011.3312.010.00-32623.80%
SPY231229P003470002023-02-21 11:42AM EDT347.0010.9810.6911.020.00-24012222.57%
SPY231229P003480002023-03-21 10:25AM EDT348.0011.9011.7012.390.00-210223.60%
SPY231229P003490002023-03-22 3:11PM EDT349.0011.4011.8912.590.00-1623.50%
SPY231229P003500002023-03-24 3:31PM EDT350.0012.5312.1012.50+1.09+9.53%1475223.13%
SPY231229P003510002023-03-21 12:19PM EDT351.0012.4512.2712.980.00-3923.29%
SPY231229P003520002023-03-13 9:30AM EDT352.0015.2612.4713.190.00-13123.19%
SPY231229P003530002023-03-22 12:47PM EDT353.0011.9312.6613.390.00-1323.09%
SPY231229P003540002023-03-20 9:42AM EDT354.0015.3612.8713.600.00-1622.98%
SPY231229P003550002023-03-24 3:19PM EDT355.0013.7813.0713.82+1.35+10.86%650422.89%
SPY231229P003560002023-03-14 11:42AM EDT356.0013.1913.2814.040.00-1322.79%
SPY231229P003570002023-03-14 9:33AM EDT357.0014.1013.5014.260.00-51722.69%
SPY231229P003580002023-03-17 3:14PM EDT358.0016.7313.7214.480.00-8822.59%
SPY231229P003590002023-03-20 10:58AM EDT359.0015.8013.9314.700.00-2822.48%
SPY231229P003600002023-03-24 4:08PM EDT360.0014.5514.1514.93-1.52-9.46%945422.38%
SPY231229P003610002023-03-24 4:08PM EDT361.0014.7514.3715.16+0.29+2.01%12422.27%
SPY231229P003620002023-03-23 9:57AM EDT362.0014.3714.6315.390.00-4922.17%
SPY231229P003630002023-03-23 9:56AM EDT363.0014.5514.8315.620.00-2622.06%
SPY231229P003640002023-03-15 10:52AM EDT364.0020.4915.0615.860.00-5821.95%
SPY231229P003650002023-03-24 4:05PM EDT365.0015.7015.3216.11+0.77+5.16%145421.85%
SPY231229P003660002023-03-24 4:05PM EDT366.0015.9215.5316.36+0.28+1.79%11321.75%
SPY231229P003670002023-03-22 2:53PM EDT367.0013.9615.7716.610.00-12521.65%
SPY231229P003680002023-03-22 2:53PM EDT368.0014.1316.0216.860.00-11721.54%
SPY231229P003690002023-03-23 3:50PM EDT369.0016.5516.2817.120.00-22321.43%
SPY231229P003700002023-03-24 3:58PM EDT370.0017.3916.5517.38-0.71-3.92%5136221.33%
SPY231229P003710002023-03-23 3:00PM EDT371.0017.7716.7817.640.00-12021.22%
SPY231229P003720002023-03-17 10:35AM EDT372.0019.8917.0417.900.00-72321.11%
SPY231229P003730002023-02-21 12:52PM EDT373.0017.0017.2718.470.00-1221.23%
SPY231229P003740002023-03-16 11:26AM EDT374.0019.5717.5618.440.00-104120.89%
SPY231229P003750002023-03-24 4:09PM EDT375.0018.2917.8218.71+0.79+4.51%135120.77%
SPY231229P003760002023-03-24 4:09PM EDT376.0018.5318.0918.99+1.97+11.90%13820.66%
SPY231229P003770002023-03-22 2:21PM EDT377.0016.8018.3619.280.00-3012420.56%
SPY231229P003780002023-03-22 9:59AM EDT378.0017.5118.6419.560.00-103120.44%
SPY231229P003790002023-02-21 2:40PM EDT379.0018.8520.0620.710.00-2220.99%
SPY231229P003800002023-03-24 12:57PM EDT380.0020.7519.2220.16+0.05+0.24%149120.23%
SPY231229P003810002023-03-13 10:27AM EDT381.0025.3919.5120.460.00-92120.12%
SPY231229P003820002023-03-21 1:51PM EDT382.0019.4319.8120.760.00-102220.00%
SPY231229P003830002023-03-13 11:02AM EDT383.0024.0020.1021.060.00-121719.89%
SPY231229P003840002023-03-23 11:00AM EDT384.0019.2820.4021.370.00-31219.77%
SPY231229P003850002023-03-24 10:24AM EDT385.0023.9520.7121.68+3.30+15.98%546519.65%
SPY231229P003860002023-03-23 12:50PM EDT386.0020.7421.0222.000.00-22219.54%
SPY231229P003870002023-03-17 3:59PM EDT387.0025.5521.3522.330.00-13219.43%
SPY231229P003880002023-03-24 2:15PM EDT388.0022.7021.6722.65-1.80-7.35%15119.31%
SPY231229P003890002023-03-24 11:29AM EDT389.0025.1021.9922.99+1.05+4.37%16019.20%
SPY231229P003900002023-03-24 4:02PM EDT390.0023.4622.1123.52-0.81-3.34%201,08519.22%
SPY231229P003910002023-03-23 1:32PM EDT391.0023.0722.4423.850.00-43219.10%
SPY231229P003920002023-03-23 3:21PM EDT392.0026.0022.7824.200.00-83018.98%
SPY231229P003930002023-03-23 2:47PM EDT393.0026.1723.1224.540.00-17818.86%
SPY231229P003940002023-03-24 2:34PM EDT394.0024.7823.4624.89+1.82+7.93%13518.73%
SPY231229P003950002023-03-24 4:08PM EDT395.0024.5023.8125.25-0.95-3.73%313118.61%
SPY231229P003960002023-03-24 4:08PM EDT396.0024.8824.1625.61-0.03-0.12%12918.49%
SPY231229P003970002023-03-23 1:32PM EDT397.0025.1824.5225.970.00-413018.36%
SPY231229P003980002023-03-23 1:05PM EDT398.0024.7524.8826.340.00-217518.24%
SPY231229P004000002023-03-24 3:27PM EDT400.0026.6825.6227.10-1.04-3.75%2495517.99%
SPY231229P004050002023-03-24 1:52PM EDT405.0029.9027.4629.08+3.40+12.83%120617.34%
SPY231229P004100002023-03-24 2:38PM EDT410.0030.9029.5431.20+3.09+11.11%522116.67%
SPY231229P004150002023-03-22 10:22AM EDT415.0030.0531.7833.480.00-1038215.99%
SPY231229P004200002023-03-24 9:40AM EDT420.0038.5034.2035.95+1.71+4.65%115215.29%
SPY231229P004250002023-03-24 3:57PM EDT425.0038.2136.8138.61+3.43+9.86%27114.56%
SPY231229P004300002023-03-23 10:08AM EDT430.0040.5839.6841.510.00-119013.83%
SPY231229P004350002023-03-21 10:08AM EDT435.0042.7842.7644.640.00-29513.07%
SPY231229P004400002023-03-24 9:35AM EDT440.0051.0046.1248.05+3.83+8.12%1028112.29%
SPY231229P004450002023-03-21 11:48AM EDT445.0050.7249.7651.760.00-215411.51%
SPY231229P004500002023-03-23 9:40AM EDT450.0055.1053.8255.820.00-68110.82%
SPY231229P004550002023-03-09 12:03PM EDT455.0056.7558.0860.300.00-4010.48%
SPY231229P004600002023-03-23 2:43PM EDT460.0068.5562.9065.260.00-3311.02%
SPY231229P004650002023-03-23 1:26PM EDT465.0070.0067.8970.260.00-1011.62%
SPY231229P004700002023-03-15 3:37PM EDT470.0083.0172.8975.260.00-3012.21%
SPY231229P004750002023-01-27 10:51AM EDT475.0067.8977.5080.360.00-10013.04%
SPY231229P004800002023-02-27 1:51PM EDT480.0081.1882.8985.260.00-7113.36%
SPY231229P004850002023-01-18 1:02PM EDT485.0090.1376.6579.230.00--00.00%
SPY231229P004900002023-03-02 12:58PM EDT490.0096.4592.8995.270.00-4014.50%
SPY231229P005000002023-03-20 10:22AM EDT500.00108.50102.89105.270.00-6015.56%
SPY231229P005200002023-03-07 11:59AM EDT520.00120.00122.88125.270.00-4017.60%