SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117C001800002023-06-07 11:57AM EDT180.00252.80253.79258.270.00-15951.66%
SPY250117C001850002023-02-07 11:31AM EDT185.00231.00221.50226.000.00-12270.00%
SPY250117C001900002023-03-17 9:46AM EDT190.00213.50227.00231.500.00-2120.00%
SPY250117C001950002023-01-27 2:53PM EDT195.00217.00208.50213.500.00-190.00%
SPY250117C002000002023-06-08 10:06AM EDT200.00234.00235.51239.980.00-1010948.94%
SPY250117C002050002023-03-29 9:35AM EDT205.00203.75216.50221.500.00-1000.00%
SPY250117C002100002023-05-31 9:43AM EDT210.00217.55226.54230.900.00-103047.62%
SPY250117C002150002023-02-01 4:13PM EDT215.00206.08199.00204.000.00-170.00%
SPY250117C002200002023-02-01 12:39PM EDT220.00194.01194.50199.500.00-120.00%
SPY250117C002250002023-02-21 1:38PM EDT225.00189.00179.50184.000.00-130.00%
SPY250117C002300002023-04-19 11:31AM EDT230.00194.97196.00201.000.00-12920.80%
SPY250117C002350002023-01-25 2:07PM EDT235.00179.00174.00179.000.00-1360.00%
SPY250117C002400002023-04-26 1:54PM EDT240.00177.00190.54195.000.00-1431.84%
SPY250117C002450002023-03-14 9:32AM EDT245.00160.00177.50182.500.00-5130.00%
SPY250117C002500002023-06-09 10:52AM EDT250.00193.00190.82195.01+2.00+1.05%19242.55%
SPY250117C002550002023-01-04 3:33PM EDT255.00145.52170.50175.500.00-160.00%
SPY250117C002600002023-03-06 1:06PM EDT260.00165.30160.50164.500.00-17670.00%
SPY250117C002650002023-03-06 1:09PM EDT265.00161.20156.00160.500.00-16170.00%
SPY250117C002700002023-05-19 9:30AM EDT270.00165.00173.21177.300.00-24240.07%
SPY250117C002750002023-03-06 1:09PM EDT275.00152.90147.50152.000.00-17230.00%
SPY250117C002800002023-06-02 9:57AM EDT280.00161.73164.61168.660.00-112438.97%
SPY250117C002850002023-02-15 4:18PM EDT285.00149.44125.00129.500.00-670.00%
SPY250117C002900002023-05-25 11:18AM EDT290.00145.00156.03160.000.00-1737.82%
SPY250117C002950002023-06-09 10:32AM EDT295.00155.00151.77155.75+34.89+29.05%43537.29%
SPY250117C003000002023-06-09 10:43AM EDT300.00150.01147.54151.48+1.85+1.25%238436.73%
SPY250117C003050002023-03-28 11:04AM EDT305.00116.00127.50132.000.00-12523.12%
SPY250117C003100002023-05-02 2:23PM EDT310.00123.17131.03135.500.00-21429.96%
SPY250117C003150002023-04-28 11:07AM EDT315.00122.10126.85131.000.00-21229.35%
SPY250117C003200002023-06-02 3:01PM EDT320.00131.00130.83134.680.00-13234.58%
SPY250117C003250002023-06-05 11:31AM EDT325.00127.20126.73130.500.00-123034.03%
SPY250117C003300002023-05-22 11:47AM EDT330.00114.78122.64126.430.00-22033.53%
SPY250117C003350002023-06-05 12:20PM EDT335.00119.27118.60122.350.00-34433.02%
SPY250117C003400002023-05-25 11:34AM EDT340.00102.82114.53118.250.00-120432.48%
SPY250117C003450002023-06-08 11:56AM EDT345.00109.99110.58114.290.00-13232.01%
SPY250117C003500002023-06-08 2:15PM EDT350.00106.00106.63110.310.00-1111831.51%
SPY250117C003550002023-04-13 1:23PM EDT355.0090.2886.5091.000.00-63121.67%
SPY250117C003600002023-06-09 2:03PM EDT360.00100.3098.84101.00+3.05+3.14%214429.69%
SPY250117C003650002023-06-09 2:04PM EDT365.0097.0096.0098.52+1.58+1.66%357430.00%
SPY250117C003700002023-06-05 1:43PM EDT370.0091.2991.1694.740.00-129729.54%
SPY250117C003750002023-06-07 9:43AM EDT375.0089.1987.4190.940.00-162329.06%
SPY250117C003800002023-06-07 11:09AM EDT380.0082.6683.6487.180.00-243428.58%
SPY250117C003850002023-06-09 11:53AM EDT385.0080.5079.9883.46+0.78+0.98%361228.10%
SPY250117C003900002023-06-01 12:37PM EDT390.0069.1676.2979.780.00-322927.62%
SPY250117C003950002023-06-09 12:19PM EDT395.0071.9272.7275.89+0.06+0.08%211627.01%
SPY250117C004000002023-06-09 9:30AM EDT400.0070.0069.1272.56+0.90+1.30%11,36926.66%
SPY250117C004050002023-06-09 1:45PM EDT405.0067.3065.5969.02+1.60+2.44%111226.18%
SPY250117C004100002023-06-08 1:25PM EDT410.0062.0062.1465.530.00-444325.71%
SPY250117C004150002023-06-09 10:32AM EDT415.0061.5058.7262.09+2.73+4.65%355125.23%
SPY250117C004200002023-06-08 1:10PM EDT420.0055.7955.3758.710.00-3423424.76%
SPY250117C004250002023-06-08 10:05AM EDT425.0051.0952.1255.400.00-360824.29%
SPY250117C004300002023-06-09 10:45AM EDT430.0051.0649.7452.14+1.58+3.19%348423.82%
SPY250117C004350002023-06-09 1:38PM EDT435.0047.3545.7248.95+2.79+6.26%536623.35%
SPY250117C004400002023-06-08 2:39PM EDT440.0042.7742.5845.820.00-346922.88%
SPY250117C004450002023-06-07 12:59PM EDT445.0039.1039.6242.790.00-464022.42%
SPY250117C004500002023-06-07 2:50PM EDT450.0038.7236.7039.84+0.81+2.14%459021.96%
SPY250117C004550002023-06-09 1:10PM EDT455.0035.0633.8236.97+0.57+1.65%235121.51%
SPY250117C004600002023-06-09 12:22PM EDT460.0032.2331.1334.20+0.57+1.80%253321.06%
SPY250117C004650002023-06-08 3:25PM EDT465.0028.8128.5131.550.00-2044720.63%
SPY250117C004700002023-06-07 2:50PM EDT470.0026.0025.9928.950.00-126820.19%
SPY250117C004750002023-06-08 2:23PM EDT475.0023.8123.5726.390.00-2754319.71%
SPY250117C004800002023-06-08 2:22PM EDT480.0021.6321.3024.090.00-534419.32%
SPY250117C004850002023-06-08 2:23PM EDT485.0019.5219.1722.030.00-1634418.99%
SPY250117C004900002023-06-07 1:01PM EDT490.0017.3317.1720.020.00-1620318.65%
SPY250117C004950002023-06-07 11:57AM EDT495.0016.2215.3517.93+0.59+3.77%134618.21%
SPY250117C005000002023-06-09 1:36PM EDT500.0014.8213.6415.40+0.82+5.86%75,22417.48%
SPY250117C005050002023-06-08 3:01PM EDT505.0012.6812.0414.600.00-354717.62%
SPY250117C005100002023-06-02 3:20PM EDT510.0011.2610.6013.140.00-184317.35%
SPY250117C005150002023-06-08 3:51PM EDT515.009.889.3111.770.00-21,04717.09%
SPY250117C005200002023-06-07 10:13AM EDT520.008.878.129.77-0.13-1.44%161016.38%
SPY250117C005250002023-06-02 3:21PM EDT525.007.747.049.530.00-325916.71%
SPY250117C005300002023-06-05 9:39AM EDT530.007.876.048.530.00-104116.53%
SPY250117C005350002023-06-02 12:47PM EDT535.006.006.007.670.00-15716.39%
SPY250117C005400002023-06-09 12:12PM EDT540.006.714.466.85+1.61+31.57%121716.23%
SPY250117C005450002023-06-08 12:21PM EDT545.004.704.045.900.00-355415.91%
SPY250117C005500002023-06-09 10:43AM EDT550.004.753.815.59+0.75+18.75%41,75216.07%
SPY250117C005550002023-05-08 3:07PM EDT555.003.152.504.500.00-22215.51%
SPY250117C005600002023-06-09 12:47PM EDT560.003.312.654.60+0.14+4.42%11615.98%
SPY250117C005650002023-05-03 10:44AM EDT565.002.361.244.210.00-21015.98%
SPY250117C005700002023-05-30 1:05PM EDT570.002.212.273.850.00-1715.99%
SPY250117C005750002023-06-09 12:47PM EDT575.002.261.903.55+1.90+527.78%15316.02%
SPY250117C005800002023-05-26 11:41AM EDT580.001.931.683.270.00-14516.05%
SPY250117C005850002023-05-26 10:25AM EDT585.001.491.443.040.00-1816.12%
SPY250117C005900002023-06-07 3:52PM EDT590.001.411.431.75-0.08-5.37%25814.65%
SPY250117C005950002022-11-25 1:26PM EDT595.006.802.005.500.00-22819.38%
SPY250117C006000002023-06-07 3:52PM EDT600.001.171.251.500.00-21,29614.81%
SPY250117C006050002023-06-02 11:06AM EDT605.001.050.831.330.00-24514.77%
SPY250117C006100002023-04-26 12:20PM EDT610.000.880.052.340.00-2316.77%
SPY250117C006150002023-06-05 10:03AM EDT615.000.890.582.150.00-828316.78%
SPY250117C006200002023-06-08 2:46PM EDT620.000.900.061.200.00-588715.33%
SPY250117C006300002023-06-08 10:54AM EDT630.000.500.041.900.00-2317.23%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117P001800002023-06-06 11:55AM EDT180.001.191.102.390.00-76339.91%
SPY250117P001850002023-05-16 3:50PM EDT185.001.970.021.830.00-521936.88%
SPY250117P001900002023-05-17 1:40PM EDT190.002.020.202.560.00-71138.19%
SPY250117P001950002023-05-01 10:10AM EDT195.002.240.593.600.00-11639.83%
SPY250117P002000002023-06-08 12:22PM EDT200.001.441.402.760.00-1023936.61%
SPY250117P002050002023-06-05 10:00AM EDT205.001.860.382.870.00-1835.85%
SPY250117P002100002023-06-06 3:41PM EDT210.001.820.502.980.00-190035.11%
SPY250117P002150002023-05-16 1:54PM EDT215.002.910.633.110.00-31734.41%
SPY250117P002200002023-05-30 11:17AM EDT220.002.941.003.250.00-134333.74%
SPY250117P002250002023-04-21 11:45AM EDT225.003.672.953.440.00-11633.17%
SPY250117P002300002023-06-07 3:52PM EDT230.001.951.073.530.00-16732.40%
SPY250117P002350002023-04-28 11:12AM EDT235.003.993.003.760.00-41031.90%
SPY250117P002400002023-06-09 10:02AM EDT240.002.471.413.66+0.06+2.49%23530.77%
SPY250117P002450002023-06-07 3:50PM EDT245.003.601.614.090.00-15730.63%
SPY250117P002500002023-06-09 9:32AM EDT250.003.372.154.24+0.37+12.33%232929.98%
SPY250117P002550002023-05-05 12:52PM EDT255.005.453.514.600.00-12029.65%
SPY250117P002600002023-06-06 3:16PM EDT260.003.453.194.760.00-182029.00%
SPY250117P002650002023-06-08 3:51PM EDT265.003.703.465.020.00-113728.49%
SPY250117P002700002023-06-08 3:54PM EDT270.004.002.985.290.00-18327.98%
SPY250117P002750002023-05-26 3:33PM EDT275.005.753.115.590.00-112427.50%
SPY250117P002800002023-06-08 1:03PM EDT280.004.613.405.890.00-333727.00%
SPY250117P002850002023-05-30 9:33AM EDT285.006.503.746.220.00-13626.53%
SPY250117P002900002023-06-09 1:12PM EDT290.005.254.106.58-0.11-2.05%523126.08%
SPY250117P002950002023-06-09 11:02AM EDT295.005.464.466.95-1.69-23.64%23025.62%
SPY250117P003000002023-06-09 11:00AM EDT300.005.905.806.75-0.12-1.99%178524.53%
SPY250117P003050002023-06-02 1:22PM EDT305.007.186.057.790.00-517024.76%
SPY250117P003100002023-06-07 10:18AM EDT310.007.335.768.240.00-279124.33%
SPY250117P003150002023-05-26 3:27PM EDT315.009.406.218.700.00-19723.89%
SPY250117P003200002023-06-09 10:54AM EDT320.007.826.749.22-1.14-12.72%226723.48%
SPY250117P003250002023-06-05 2:53PM EDT325.009.207.289.760.00-5920623.07%
SPY250117P003300002023-06-07 10:18AM EDT330.008.887.8410.33-0.70-7.31%163922.66%
SPY250117P003350002023-06-08 11:57AM EDT335.009.508.4410.920.00-114622.25%
SPY250117P003400002023-06-09 1:39PM EDT340.0010.209.0711.55-0.28-2.67%211,27321.85%
SPY250117P003450002023-06-08 11:47AM EDT345.0010.869.7112.190.00-18921.42%
SPY250117P003500002023-06-09 9:30AM EDT350.0011.5510.4412.92-0.81-6.55%101,30821.04%
SPY250117P003550002023-06-09 9:30AM EDT355.0012.3311.1813.66-1.15-8.53%1045120.64%
SPY250117P003600002023-06-09 10:30AM EDT360.0013.0513.0014.22-0.20-1.51%156420.10%
SPY250117P003650002023-06-09 9:45AM EDT365.0012.5712.7515.23-2.71-17.74%11,04519.82%
SPY250117P003700002023-06-09 1:43PM EDT370.0014.9513.5916.09-1.36-8.34%11,35019.41%
SPY250117P003750002023-06-06 9:30AM EDT375.0017.6014.5317.010.00-146719.02%
SPY250117P003800002023-06-08 11:26AM EDT380.0017.5016.2317.940.00-322,35318.60%
SPY250117P003850002023-06-08 3:01PM EDT385.0017.9516.4418.920.00-42,28718.18%
SPY250117P003900002023-06-08 2:12PM EDT390.0019.1417.5420.000.00-4031,95117.78%
SPY250117P003950002023-06-09 9:30AM EDT395.0020.0018.6421.07-1.70-7.83%270417.34%
SPY250117P004000002023-06-09 12:23PM EDT400.0020.8820.7522.31-1.10-5.00%132,99416.96%
SPY250117P004050002023-06-09 10:35AM EDT405.0021.7022.0022.83-0.84-3.73%281,23516.18%
SPY250117P004100002023-06-09 10:07AM EDT410.0022.0922.2324.08-2.21-9.09%261,86815.73%
SPY250117P004150002023-06-09 1:02PM EDT415.0025.1123.5625.40-0.19-0.75%282715.28%
SPY250117P004200002023-06-08 10:42AM EDT420.0027.3524.8926.830.00-456214.84%
SPY250117P004250002023-06-09 1:38PM EDT425.0026.8426.4528.35-1.66-5.82%154514.39%
SPY250117P004300002023-06-09 1:30PM EDT430.0029.0528.0229.91-1.00-3.33%567813.91%
SPY250117P004350002023-06-07 12:00PM EDT435.0032.8729.6931.650.00-238513.46%
SPY250117P004400002023-06-09 1:00PM EDT440.0033.1731.4933.53-0.36-1.07%468013.02%
SPY250117P004450002023-06-09 1:03PM EDT445.0035.1233.4035.47-0.31-0.87%88312.54%
SPY250117P004500002023-06-09 1:16PM EDT450.0037.4736.4037.59-0.22-0.58%5291112.07%
SPY250117P004550002023-06-02 1:03PM EDT455.0041.1237.5540.880.00-505212.08%
SPY250117P004600002023-06-05 1:30PM EDT460.0044.0039.9243.380.00-314911.64%
SPY250117P004650002023-05-10 1:54PM EDT465.0059.2042.5146.000.00-182911.16%
SPY250117P004700002023-05-19 4:04PM EDT470.0055.5045.3248.500.00-130310.52%
SPY250117P004750002023-05-17 10:09AM EDT475.0065.2548.4151.500.00-131110.01%
SPY250117P004800002023-06-07 10:24AM EDT480.0055.0551.8155.000.00-18309.67%
SPY250117P004850002023-02-02 3:54PM EDT485.0072.6579.0084.000.00-11022.74%
SPY250117P004900002023-05-11 12:36PM EDT490.0078.0959.7463.120.00-1119.40%
SPY250117P004950002023-01-31 4:58PM EDT495.0088.6495.00100.000.00-3326.92%
SPY250117P005000002023-06-08 9:58AM EDT500.0074.5469.0372.350.00-102249.71%
SPY250117P005050002023-03-31 3:18PM EDT505.0096.5586.5091.500.00-3119.07%
SPY250117P005100002023-06-08 9:58AM EDT510.0084.4678.8582.280.00-202010.52%
SPY250117P005150002023-06-02 11:32AM EDT515.0088.0083.8187.270.00-11110.94%
SPY250117P005200002023-06-08 9:58AM EDT520.0094.4488.8792.360.00-101011.44%
SPY250117P005250002022-10-13 3:53PM EDT525.00160.50125.00129.500.00--130.40%
SPY250117P005300002022-12-01 11:56AM EDT530.00124.50144.50149.500.00-200038.08%
SPY250117P005400002022-12-01 11:56AM EDT540.00134.50154.50159.500.00-200039.23%
SPY250117P005500002023-02-03 11:31AM EDT550.00135.00143.50148.500.00-2030.18%
SPY250117P005600002022-10-31 10:48AM EDT560.00173.73162.00167.500.00--035.67%
SPY250117P005700002023-03-16 3:42PM EDT570.00175.27154.50159.500.00-3127.36%
SPY250117P005750002023-03-16 10:53AM EDT575.00185.49159.50164.500.00--027.81%
SPY250117P005800002022-09-23 9:30AM EDT580.00209.19203.00208.000.00-1047.44%
SPY250117P005900002022-09-13 12:37PM EDT590.00193.26223.49233.240.00-2053.24%
SPY250117P006000002023-02-02 12:53PM EDT600.00183.64193.50198.500.00-3234.92%
SPY250117P006200002023-02-13 1:45PM EDT620.00207.50230.00235.000.00--044.98%