Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.35-4.43 (-1.06%)
At close: 04:00PM EST
411.63 -0.72 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117C001800002023-01-04 3:52PM EST180.00213.00236.00241.000.00-15447.13%
SPY250117C001850002022-11-16 10:21AM EST185.00219.99205.00210.000.00-1150.00%
SPY250117C001900002023-01-27 1:52PM EST190.00222.87227.00232.000.00-1945.93%
SPY250117C001950002023-01-27 1:53PM EST195.00217.00223.00227.500.00-1945.31%
SPY250117C002000002023-02-01 2:47PM EST200.00220.00218.50223.500.00-210545.31%
SPY250117C002050002023-01-12 2:22PM EST205.00203.00214.00219.000.00-12144.65%
SPY250117C002100002022-11-29 10:49AM EST210.00199.20182.50187.500.00-18190.00%
SPY250117C002150002023-02-01 3:13PM EST215.00206.08205.00210.000.00-1743.31%
SPY250117C002200002023-02-01 11:39AM EST220.00194.01201.00206.000.00-1243.17%
SPY250117C002250002023-01-25 2:36PM EST225.00185.62196.50201.500.00-1242.47%
SPY250117C002300002023-02-01 10:00AM EST230.00188.00192.00197.000.00-62941.78%
SPY250117C002350002023-01-25 1:07PM EST235.00179.00188.00193.000.00-13641.56%
SPY250117C002400002022-12-14 10:54AM EST240.00179.68168.31178.310.00-1429.83%
SPY250117C002450002023-02-03 10:48AM EST245.00186.00179.00184.00+2.50+1.36%11940.13%
SPY250117C002500002023-02-01 3:09PM EST250.00176.00175.00180.000.00-27739.84%
SPY250117C002550002023-01-04 2:33PM EST255.00145.52170.50175.500.00-1639.11%
SPY250117C002600002022-12-29 3:44PM EST260.00146.53160.00165.000.00-105033.20%
SPY250117C002650002022-11-15 2:25PM EST265.00155.52140.84150.840.00-1122.06%
SPY250117C002700002022-12-27 11:34AM EST270.00136.50150.50155.500.00-64431.61%
SPY250117C002750002023-01-27 12:05PM EST275.00152.50154.00159.000.00-11437.33%
SPY250117C002800002023-01-23 10:38AM EST280.00140.00150.00155.000.00-211536.93%
SPY250117C002850002022-12-07 9:30AM EST285.00136.20120.00125.000.00-170.00%
SPY250117C002900002023-01-04 1:47PM EST290.00123.00141.50146.500.00-1735.75%
SPY250117C002950002023-02-02 1:26PM EST295.00143.40137.50142.500.00-51735.32%
SPY250117C003000002023-02-02 9:45AM EST300.00136.30133.50138.500.00-1331534.86%
SPY250117C003050002023-01-20 3:04PM EST305.00116.72129.50134.500.00-22534.40%
SPY250117C003100002023-02-02 3:31PM EST310.00130.08125.50130.500.00-51133.92%
SPY250117C003150002023-01-03 2:19PM EST315.00101.00125.00129.500.00-21235.22%
SPY250117C003200002023-01-24 12:25PM EST320.00109.50118.00123.000.00-93133.21%
SPY250117C003250002022-12-23 11:42AM EST325.0096.87101.00106.000.00-13224.92%
SPY250117C003300002023-01-27 2:59PM EST330.00108.11110.50115.500.00-52432.43%
SPY250117C003350002023-01-25 1:44PM EST335.0098.00106.50111.500.00-31331.87%
SPY250117C003400002023-02-02 9:30AM EST340.00106.29103.00108.000.00-218531.57%
SPY250117C003450002023-02-02 3:31PM EST345.00103.4299.00104.000.00-41530.99%
SPY250117C003500002023-02-03 3:19PM EST350.00100.0095.50100.50+9.00+9.89%29530.65%
SPY250117C003550002023-01-25 11:06AM EST355.0081.5492.0097.000.00-43130.30%
SPY250117C003600002023-02-03 3:47PM EST360.0090.0088.5093.00-4.00-4.26%113929.67%
SPY250117C003650002023-02-03 3:00PM EST365.0087.0085.0090.00-1.00-1.14%246929.52%
SPY250117C003700002023-02-02 3:02PM EST370.0083.5081.5086.500.00-230029.11%
SPY250117C003750002023-02-01 3:08PM EST375.0078.0078.0083.000.00-259428.68%
SPY250117C003800002023-02-02 12:36PM EST380.0079.5274.5079.500.00-248228.22%
SPY250117C003850002023-01-27 3:09PM EST385.0069.5071.5076.500.00-861827.98%
SPY250117C003900002023-02-03 2:14PM EST390.0071.2768.0073.00-1.73-2.37%422327.49%
SPY250117C003950002023-02-02 2:03PM EST395.0071.0064.5069.500.00-1710626.98%
SPY250117C004000002023-02-03 3:25PM EST400.0065.0063.0066.50-0.49-0.75%171,22726.67%
SPY250117C004050002023-02-02 1:59PM EST405.0064.0058.5063.000.00-18626.11%
SPY250117C004100002023-02-02 12:35PM EST410.0059.6655.5060.500.00-517825.98%
SPY250117C004150002023-02-03 12:05PM EST415.0057.0952.5057.50+2.09+3.80%37525.60%
SPY250117C004200002023-02-03 1:34PM EST420.0052.5049.5054.50-0.21-0.40%212125.20%
SPY250117C004250002023-02-03 3:30PM EST425.0049.3846.5051.50+6.15+14.23%260724.77%
SPY250117C004300002023-02-02 1:45PM EST430.0047.5043.5048.50-0.70-1.45%113724.31%
SPY250117C004350002023-01-27 3:46PM EST435.0039.0040.5045.500.00-1235323.83%
SPY250117C004400002023-02-03 12:01PM EST440.0043.0038.0043.00+3.05+7.63%3746523.54%
SPY250117C004450002023-02-03 10:17AM EST445.0039.2535.5040.50+3.44+9.61%131223.22%
SPY250117C004500002023-02-03 3:59PM EST450.0034.9833.0038.00-2.71-7.19%4733322.87%
SPY250117C004550002023-02-02 2:17PM EST455.0033.9130.5035.500.00-516622.49%
SPY250117C004600002023-02-03 3:06PM EST460.0029.7028.0033.00+0.70+2.41%732122.07%
SPY250117C004650002023-02-03 3:10PM EST465.0027.5125.5030.50-1.49-5.14%2526121.62%
SPY250117C004700002023-02-03 10:32AM EST470.0026.5923.5028.50+0.36+1.37%1822121.37%
SPY250117C004750002023-02-02 11:19AM EST475.0022.0221.5026.500.00-139921.07%
SPY250117C004800002023-02-03 3:10PM EST480.0021.2819.5024.50-0.76-3.45%5526520.75%
SPY250117C004850002023-02-02 9:35AM EST485.0020.0017.5022.500.00-125520.38%
SPY250117C004900002023-02-03 11:11AM EST490.0019.7315.5020.50-0.22-1.10%615019.98%
SPY250117C004950002023-01-31 11:20AM EST495.0013.0014.0019.000.00-312819.78%
SPY250117C005000002023-02-03 3:36PM EST500.0014.6012.5017.50-0.91-5.87%2145419.54%
SPY250117C005050002023-02-01 3:54PM EST505.0012.4711.1516.000.00-1015119.27%
SPY250117C005100002023-02-02 10:29AM EST510.0012.0510.0015.000.00-15819.22%
SPY250117C005150002023-01-25 9:35AM EST515.008.509.0014.000.00-219619.14%
SPY250117C005200002023-02-02 1:24PM EST520.0011.007.5012.500.00-19918.75%
SPY250117C005250002023-02-01 2:29PM EST525.007.956.5011.000.00-413118.31%
SPY250117C005300002023-01-12 3:20PM EST530.009.076.0010.000.00-121918.11%
SPY250117C005350002023-01-12 1:53PM EST535.008.655.0010.000.00-3618.52%
SPY250117C005400002023-02-01 1:08PM EST540.004.504.509.500.00-1618.60%
SPY250117C005450002022-12-28 10:28AM EST545.006.392.507.500.00-2517.62%
SPY250117C005500002023-02-03 12:02PM EST550.006.503.046.50+2.49+62.09%411717.25%
SPY250117C005550002022-12-22 2:59PM EST555.005.481.506.500.00--117.61%
SPY250117C005600002022-11-25 10:56AM EST560.008.912.507.500.00-31318.73%
SPY250117C005650002022-12-01 11:43AM EST565.009.012.507.500.00-2919.09%
SPY250117C005700002022-12-22 9:31AM EST570.004.550.505.500.00-3517.83%
SPY250117C005750002023-02-02 10:33AM EST575.003.001.006.000.00-12718.59%
SPY250117C005800002023-02-02 9:58AM EST580.003.900.505.500.00-24518.49%
SPY250117C005850002022-12-22 10:06AM EST585.003.500.055.000.00-5718.36%
SPY250117C005900002023-01-19 2:50PM EST590.002.040.635.000.00-24818.67%
SPY250117C005950002022-11-25 12:26PM EST595.006.802.005.500.00-22819.44%
SPY250117C006000002023-02-02 2:15PM EST600.002.002.002.500.00-1152516.49%
SPY250117C006050002022-12-27 1:08PM EST605.002.480.502.750.00-643517.10%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117P001800002023-02-02 3:11PM EST180.002.490.453.000.00-26336.55%
SPY250117P001850002023-01-27 10:27AM EST185.000.010.003.500.00-621736.66%
SPY250117P001900002023-02-02 2:20PM EST190.002.000.025.000.00-11138.62%
SPY250117P001950002023-02-02 1:38PM EST195.002.200.505.000.00-11337.50%
SPY250117P002000002023-02-03 3:59PM EST200.002.762.505.00-0.19-6.44%618836.41%
SPY250117P002050002022-12-02 4:02PM EST205.004.501.505.100.00-1535.52%
SPY250117P002100002023-02-02 3:11PM EST210.003.200.503.750.00-187832.06%
SPY250117P002150002023-01-11 1:12PM EST215.004.381.006.000.00-201134.87%
SPY250117P002200002023-01-13 3:52PM EST220.004.701.006.000.00-126533.84%
SPY250117P002250002023-01-18 9:42AM EST225.004.481.506.270.00-1733.23%
SPY250117P002300002023-01-27 4:06PM EST230.004.561.500.000.00-1486.25%
SPY250117P002350002023-02-03 9:38AM EST235.003.252.007.00+0.62+23.57%1532.22%
SPY250117P002400002023-02-02 2:14PM EST240.004.602.006.870.00-33331.08%
SPY250117P002450002023-02-02 2:57PM EST245.004.802.604.950.00-14627.58%
SPY250117P002500002023-02-03 3:47PM EST250.005.223.507.50+0.12+2.35%410729.94%
SPY250117P002550002023-02-01 3:50PM EST255.005.403.105.800.00-11526.96%
SPY250117P002600002023-02-02 2:35PM EST260.005.905.886.250.00-131226.64%
SPY250117P002650002023-02-02 2:36PM EST265.006.304.009.000.00-12028.75%
SPY250117P002700002023-02-02 2:23PM EST270.006.500.009.000.00-14427.82%
SPY250117P002750002023-02-02 2:11PM EST275.006.904.509.500.00-212227.39%
SPY250117P002800002023-02-02 2:30PM EST280.007.505.1010.000.00-131426.94%
SPY250117P002850002023-02-02 2:23PM EST285.007.905.6010.500.00-22726.48%
SPY250117P002900002023-02-03 1:30PM EST290.008.646.009.00+0.09+1.05%121824.26%
SPY250117P002950002023-01-20 2:48PM EST295.0011.907.0011.500.00-21525.50%
SPY250117P003000002023-02-02 3:59PM EST300.009.519.4710.000.00-2031723.39%
SPY250117P003050002023-01-26 3:00PM EST305.0011.238.0013.000.00-215124.85%
SPY250117P003100002023-02-02 9:52AM EST310.0011.388.5013.500.00-218824.31%
SPY250117P003150002023-02-02 9:58AM EST315.0012.0811.2013.000.00-47023.05%
SPY250117P003200002023-01-31 10:19AM EST320.0012.2010.0015.000.00-119623.53%
SPY250117P003250002023-02-02 4:08PM EST325.0014.2512.0016.000.00-1316523.27%
SPY250117P003300002023-02-02 1:16PM EST330.0014.1412.0017.000.00-142522.98%
SPY250117P003350002023-01-23 12:58PM EST335.0017.7612.5017.500.00-44422.36%
SPY250117P003400002023-02-02 10:28AM EST340.0013.5013.5018.500.00-11,17922.03%
SPY250117P003450002023-02-02 2:05PM EST345.0016.2414.5019.500.00-54421.67%
SPY250117P003500002023-02-03 10:57AM EST350.0017.0015.5020.50+0.08+0.47%61,18221.28%
SPY250117P003550002023-02-02 12:44PM EST355.0018.8416.5021.500.00-68920.87%
SPY250117P003600002023-02-03 3:13PM EST360.0020.2917.5022.50+0.74+3.79%23432220.44%
SPY250117P003650002023-02-03 12:03PM EST365.0020.1019.0024.00-0.90-4.29%250720.23%
SPY250117P003700002023-02-03 3:54PM EST370.0022.0020.0025.00+0.50+2.33%1280619.75%
SPY250117P003750002023-02-02 1:57PM EST375.0022.8022.0026.500.00-336719.48%
SPY250117P003800002023-02-03 2:16PM EST380.0024.8523.9526.28+0.05+0.20%1,50198818.36%
SPY250117P003850002023-02-02 10:33AM EST385.0024.9924.0029.000.00-555918.61%
SPY250117P003900002023-01-31 2:11PM EST390.0029.5025.5030.500.00-856418.25%
SPY250117P003950002023-02-01 3:07PM EST395.0029.4027.0032.000.00-261617.86%
SPY250117P004000002023-02-03 3:03PM EST400.0031.0029.4032.000.00-162,14716.76%
SPY250117P004050002023-02-03 2:24PM EST405.0034.0030.0035.00+5.00+17.24%1369516.97%
SPY250117P004100002023-02-03 3:40PM EST410.0034.3231.5036.50+1.80+5.54%4595216.47%
SPY250117P004150002023-02-03 10:31AM EST415.0034.2133.5038.50-1.50-4.20%1857316.15%
SPY250117P004200002023-02-03 3:09PM EST420.0037.4335.5040.50+1.68+4.70%821615.79%
SPY250117P004250002023-02-03 3:29PM EST425.0039.0537.0042.00+1.15+3.03%12335215.17%
SPY250117P004300002023-02-03 10:38AM EST430.0040.5039.0044.00-1.50-3.57%18214.71%
SPY250117P004350002023-02-03 3:59PM EST435.0042.9741.5046.50-3.61-7.75%679814.43%
SPY250117P004400002023-02-03 12:12PM EST440.0044.7243.5048.50+0.43+0.97%167513.86%
SPY250117P004450002023-02-03 1:44PM EST445.0048.6646.0051.00-0.34-0.69%16613.46%
SPY250117P004500002023-02-01 11:25AM EST450.0055.3048.5053.500.00-2085512.99%
SPY250117P004550002022-10-04 8:34AM EST455.0087.790.000.000.00-1130.00%
SPY250117P004600002023-02-03 3:53PM EST460.0056.9054.0059.00+2.70+4.98%104612.06%
SPY250117P004650002023-02-02 2:24PM EST465.0058.3857.0062.000.00-51311.58%
SPY250117P004700002023-01-03 2:23PM EST470.0092.0057.5062.500.00-2159.45%
SPY250117P004750002023-02-03 10:31AM EST475.0066.5064.0069.00-21.00-24.00%512410.90%
SPY250117P004800002023-02-02 2:54PM EST480.0068.9568.0073.000.00-21810.73%
SPY250117P004850002023-02-02 2:54PM EST485.0072.6572.0077.000.00-11010.49%
SPY250117P004900002023-02-01 3:41PM EST490.0077.4076.0081.000.00-21210.13%
SPY250117P004950002023-01-31 3:58PM EST495.0088.6480.5085.500.00-3310.10%
SPY250117P005000002023-02-03 10:36AM EST500.0084.6085.5090.50-9.00-9.62%42410.49%
SPY250117P005050002022-12-06 2:58PM EST505.00114.16123.00128.000.00-4128.63%
SPY250117P005100002022-10-17 8:42AM EST510.00140.50118.00123.000.00-1124.49%
SPY250117P005150002023-02-01 2:50PM EST515.00105.50100.50105.500.00-1711.62%
SPY250117P005200002023-01-27 9:36AM EST520.00115.41105.50110.500.00-1011.99%
SPY250117P005250002022-10-13 2:53PM EST525.00160.50125.00129.500.00--121.67%
SPY250117P005300002022-12-01 10:56AM EST530.00124.50144.50149.500.00-200029.60%
SPY250117P005400002022-12-01 10:56AM EST540.00134.50154.50159.500.00-200030.56%
SPY250117P005500002023-02-03 10:31AM EST550.00135.00135.50140.50-57.12-29.73%2214.05%
SPY250117P005600002022-10-31 9:48AM EST560.00173.73162.00167.500.00--026.34%
SPY250117P005700002022-09-23 2:29PM EST570.00201.54193.00198.000.00-8037.27%
SPY250117P005800002022-09-23 8:30AM EST580.00209.19203.00208.000.00-1038.14%
SPY250117P005900002022-09-13 11:37AM EST590.00193.26223.49233.240.00-2045.93%
SPY250117P006000002023-02-02 11:53AM EST600.00183.64185.50190.500.00-3217.10%