Canada markets open in 8 hours 19 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
458.23+3.47 (+0.76%)
At close: 04:00PM EST
458.05 -0.18 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117C001800002023-12-05 3:55PM EST180.00279.750.000.000.00-1500.00%
SPY250117C001850002023-06-13 11:21AM EST185.00258.05267.50272.500.00-1280.00%
SPY250117C001900002023-09-14 11:54AM EST190.00264.50246.38250.260.00-2160.00%
SPY250117C001950002023-01-27 1:53PM EST195.00217.00208.50213.500.00-190.00%
SPY250117C002000002023-12-05 10:56AM EST200.00262.470.000.000.00-100.00%
SPY250117C002050002023-09-11 1:28PM EST205.00251.09238.38242.230.00-1200.00%
SPY250117C002100002023-10-12 11:37AM EST210.00235.33236.29240.020.00-10210.00%
SPY250117C002150002023-02-01 3:13PM EST215.00206.08199.00204.000.00-170.00%
SPY250117C002200002023-12-05 10:54AM EST220.00243.710.000.000.00-100.00%
SPY250117C002250002023-02-21 12:38PM EST225.00189.00179.50184.000.00-130.00%
SPY250117C002300002023-11-27 11:16AM EST230.00232.010.000.000.00-300.00%
SPY250117C002350002023-08-16 10:19AM EST235.00219.36219.50223.500.00-13626.32%
SPY250117C002400002023-04-26 12:54PM EST240.00177.00190.54195.000.00-140.00%
SPY250117C002450002023-10-19 8:30AM EST245.00197.86212.99216.870.00-520638.57%
SPY250117C002500002023-12-04 10:44AM EST250.00213.160.000.000.00-200.00%
SPY250117C002550002023-06-09 2:51PM EST255.00187.50195.50200.500.00-150.00%
SPY250117C002600002023-11-17 1:54PM EST260.00201.330.000.000.00-100.00%
SPY250117C002650002023-11-17 1:54PM EST265.00196.650.000.000.00-100.00%
SPY250117C002700002023-09-27 12:28PM EST270.00168.29153.13156.870.00-2410.00%
SPY250117C002750002023-09-13 2:09PM EST275.00185.00169.19173.070.00-1200.00%
SPY250117C002800002023-12-06 12:08PM EST280.00188.000.000.000.00-100.00%
SPY250117C002850002023-02-15 3:18PM EST285.00149.44125.00129.500.00-670.00%
SPY250117C002900002023-11-17 10:16AM EST290.00172.980.000.000.00-100.00%
SPY250117C002950002023-11-10 3:22PM EST295.00158.360.000.000.00-100.00%
SPY250117C003000002023-12-06 10:05AM EST300.00170.630.000.000.00-100.00%
SPY250117C003050002023-11-22 3:43PM EST305.00164.880.000.000.00-200.00%
SPY250117C003100002023-12-01 2:20PM EST310.00161.370.000.000.00-100.00%
SPY250117C003150002023-12-04 11:18AM EST315.00153.510.000.000.00-200.00%
SPY250117C003200002023-12-07 2:01PM EST320.00152.110.000.000.00-100.00%
SPY250117C003250002023-11-02 1:14PM EST325.00124.09146.80150.510.00-53138.55%
SPY250117C003300002023-12-05 9:45AM EST330.00140.200.000.000.00-200.00%
SPY250117C003350002023-12-05 9:45AM EST335.00135.800.000.000.00-200.00%
SPY250117C003400002023-12-05 9:46AM EST340.00131.460.000.000.00-200.00%
SPY250117C003450002023-12-06 11:01AM EST345.00127.000.000.000.00-100.00%
SPY250117C003500002023-12-07 3:04PM EST350.00125.330.000.000.00-900.00%
SPY250117C003550002023-12-04 10:31AM EST355.00117.900.000.000.00-600.00%
SPY250117C003600002023-12-07 3:20PM EST360.00116.600.000.000.00-700.00%
SPY250117C003650002023-12-07 11:19AM EST365.00111.000.000.000.00-200.00%
SPY250117C003700002023-12-07 11:26AM EST370.00106.650.000.000.00-400.00%
SPY250117C003750002023-12-07 9:53AM EST375.00102.460.000.000.00-200.00%
SPY250117C003800002023-12-07 2:00PM EST380.0099.670.000.000.00-2100.00%
SPY250117C003850002023-11-24 10:09AM EST385.0094.280.000.000.00-600.00%
SPY250117C003900002023-12-07 12:40PM EST390.0091.500.000.000.00-100.00%
SPY250117C003950002023-12-01 10:32AM EST395.0085.330.000.000.00-100.00%
SPY250117C004000002023-12-07 3:33PM EST400.0082.650.000.000.00-1700.00%
SPY250117C004050002023-12-04 9:45AM EST405.0078.310.000.000.00-100.00%
SPY250117C004100002023-12-07 4:00PM EST410.0075.170.000.000.00-300.00%
SPY250117C004150002023-12-07 11:18AM EST415.0070.150.000.000.00-200.00%
SPY250117C004200002023-12-07 1:44PM EST420.0067.980.000.000.00-200.00%
SPY250117C004250002023-12-06 12:53PM EST425.0062.100.000.000.00-200.00%
SPY250117C004300002023-12-07 1:23PM EST430.0060.050.000.000.00-400.00%
SPY250117C004350002023-12-06 10:50AM EST435.0055.640.000.000.00-100.00%
SPY250117C004400002023-12-07 4:06PM EST440.0052.690.000.000.00-800.00%
SPY250117C004450002023-12-07 10:44AM EST445.0048.650.000.000.00-600.00%
SPY250117C004500002023-12-07 11:36AM EST450.0045.050.000.000.00-200.00%
SPY250117C004550002023-12-07 4:06PM EST455.0042.350.000.000.00-6300.00%
SPY250117C004600002023-12-07 3:48PM EST460.0038.850.000.000.00-4900.10%
SPY250117C004650002023-12-05 3:22PM EST465.0035.800.000.000.00-3900.39%
SPY250117C004700002023-12-07 4:08PM EST470.0032.730.000.000.00-2500.39%
SPY250117C004750002023-12-07 1:53PM EST475.0030.080.000.000.00-2700.78%
SPY250117C004800002023-12-07 2:25PM EST480.0027.400.000.000.00-5100.78%
SPY250117C004850002023-12-07 2:08PM EST485.0024.440.000.000.00-6001.56%
SPY250117C004900002023-12-07 4:03PM EST490.0021.600.000.000.00-4201.56%
SPY250117C004950002023-12-07 1:02PM EST495.0019.350.000.000.00-2701.56%
SPY250117C005000002023-12-07 3:26PM EST500.0017.250.000.000.00-4401.56%
SPY250117C005050002023-12-07 2:12PM EST505.0015.080.000.000.00-3701.56%
SPY250117C005100002023-12-07 2:04PM EST510.0013.140.000.000.00-201.56%
SPY250117C005150002023-12-07 2:39PM EST515.0011.490.000.000.00-403.13%
SPY250117C005200002023-12-07 3:45PM EST520.009.860.000.000.00-4103.13%
SPY250117C005250002023-12-07 12:20PM EST525.008.430.000.000.00-2003.13%
SPY250117C005300002023-12-06 10:31AM EST530.007.200.000.000.00-2503.13%
SPY250117C005350002023-12-05 12:34PM EST535.005.900.000.000.00-503.13%
SPY250117C005400002023-12-07 10:07AM EST540.005.030.000.000.00-503.13%
SPY250117C005450002023-12-07 4:03PM EST545.004.410.000.000.00-203.13%
SPY250117C005500002023-12-07 1:12PM EST550.003.800.000.000.00-3003.13%
SPY250117C005550002023-12-07 2:58PM EST555.003.200.000.000.00-503.13%
SPY250117C005600002023-11-30 1:26PM EST560.002.500.000.000.00-103.13%
SPY250117C005650002023-10-09 9:28AM EST565.001.930.000.000.00-12893.13%
SPY250117C005700002023-11-15 9:30AM EST570.001.750.000.000.00-103.13%
SPY250117C005750002023-12-07 1:41PM EST575.001.610.000.000.00-503.13%
SPY250117C005800002023-12-05 9:55AM EST580.001.340.000.000.00-103.13%
SPY250117C005850002023-12-07 10:24AM EST585.001.110.000.000.00-106.25%
SPY250117C005900002023-11-20 1:55PM EST590.000.970.000.000.00-306.25%
SPY250117C005950002023-10-23 10:13AM EST595.001.170.681.020.00-24413.60%
SPY250117C006000002023-12-07 1:36PM EST600.000.710.000.000.00-6706.25%
SPY250117C006050002023-11-30 1:40PM EST605.000.550.000.000.00-106.25%
SPY250117C006100002023-12-07 1:01PM EST610.000.540.000.000.00-106.25%
SPY250117C006150002023-11-30 4:01PM EST615.000.430.000.000.00-306.25%
SPY250117C006200002023-12-07 11:06AM EST620.000.400.000.000.00-806.25%
SPY250117C006250002023-11-21 11:39AM EST625.000.340.000.000.00-206.25%
SPY250117C006300002023-11-20 10:19AM EST630.000.350.000.000.00-406.25%
SPY250117C006350002023-11-22 11:49AM EST635.000.270.000.000.00-106.25%
SPY250117C006400002023-09-22 8:30AM EST640.002.000.060.380.00-1214.27%
SPY250117C006450002023-12-05 11:27AM EST645.000.130.000.000.00-206.25%
SPY250117C006500002023-11-14 9:53AM EST650.000.150.000.000.00-106.25%
SPY250117C006550002023-11-27 9:50AM EST655.000.200.000.000.00-106.25%
SPY250117C006600002023-12-04 9:37AM EST660.000.170.000.000.00-306.25%
SPY250117C006650002023-12-04 12:25PM EST665.000.120.000.000.00-206.25%
SPY250117C006700002023-12-07 9:30AM EST670.000.130.000.000.00-1806.25%
SPY250117C006750002023-12-07 9:30AM EST675.000.110.000.000.00-2206.25%
SPY250117C006800002023-11-20 4:08PM EST680.000.140.000.000.00-406.25%
SPY250117C006850002023-12-07 11:00AM EST685.000.080.000.000.00-506.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117P001800002023-12-07 2:19PM EST180.000.640.000.000.00-2012.50%
SPY250117P001850002023-12-01 12:15PM EST185.000.750.000.000.00-1012.50%
SPY250117P001900002023-11-14 12:43PM EST190.000.880.000.000.00-30012.50%
SPY250117P001950002023-11-13 12:06PM EST195.000.940.000.000.00-1012.50%
SPY250117P002000002023-12-07 3:08PM EST200.000.900.000.000.00-41012.50%
SPY250117P002050002023-12-07 12:06PM EST205.000.910.000.000.00-6012.50%
SPY250117P002100002023-12-07 11:32AM EST210.000.960.000.000.00-23012.50%
SPY250117P002150002023-12-06 10:39AM EST215.001.010.000.000.00-2012.50%
SPY250117P002200002023-12-04 3:34PM EST220.001.100.000.000.00-2012.50%
SPY250117P002250002023-12-06 3:54PM EST225.001.220.000.000.00-5012.50%
SPY250117P002300002023-11-29 1:01PM EST230.001.310.000.000.00-3012.50%
SPY250117P002350002023-12-06 3:55PM EST235.001.350.000.000.00-3012.50%
SPY250117P002400002023-12-07 1:25PM EST240.001.380.000.000.00-3012.50%
SPY250117P002450002023-11-27 10:50AM EST245.001.600.000.000.00-1012.50%
SPY250117P002500002023-12-07 2:19PM EST250.001.540.000.000.00-11012.50%
SPY250117P002550002023-12-05 12:31PM EST255.001.700.000.000.00-2012.50%
SPY250117P002600002023-12-07 3:58PM EST260.001.700.000.000.00-2012.50%
SPY250117P002650002023-12-06 9:41AM EST265.001.900.000.000.00-3012.50%
SPY250117P002700002023-12-04 10:30AM EST270.002.100.000.000.00-1012.50%
SPY250117P002750002023-12-04 11:08AM EST275.002.250.000.000.00-1012.50%
SPY250117P002800002023-12-06 10:02AM EST280.002.200.000.000.00-506.25%
SPY250117P002850002023-11-29 9:30AM EST285.002.410.000.000.00-206.25%
SPY250117P002900002023-12-06 3:52PM EST290.002.600.000.000.00-206.25%
SPY250117P002950002023-11-16 3:41PM EST295.003.050.000.000.00-506.25%
SPY250117P003000002023-12-07 2:30PM EST300.002.800.000.000.00-1106.25%
SPY250117P003050002023-11-30 10:18AM EST305.003.150.000.000.00-1506.25%
SPY250117P003100002023-12-07 9:36AM EST310.003.240.000.000.00-606.25%
SPY250117P003150002023-12-07 3:30PM EST315.003.460.000.000.00-5006.25%
SPY250117P003200002023-12-06 3:54PM EST320.003.750.000.000.00-706.25%
SPY250117P003250002023-12-06 11:22AM EST325.003.900.000.000.00-206.25%
SPY250117P003300002023-12-06 10:23AM EST330.004.140.000.000.00-5006.25%
SPY250117P003350002023-12-05 3:59PM EST335.004.570.000.000.00-106.25%
SPY250117P003400002023-12-05 9:40AM EST340.004.990.000.000.00-306.25%
SPY250117P003450002023-12-04 9:39AM EST345.005.200.000.000.00-106.25%
SPY250117P003500002023-12-07 2:12PM EST350.005.360.000.000.00-8406.25%
SPY250117P003550002023-12-07 2:05PM EST355.005.730.000.000.00-806.25%
SPY250117P003600002023-12-07 2:49PM EST360.006.190.000.000.00-3506.25%
SPY250117P003650002023-12-07 2:55PM EST365.006.590.000.000.00-11603.13%
SPY250117P003700002023-12-07 3:58PM EST370.007.150.000.000.00-1203.13%
SPY250117P003750002023-12-07 10:53AM EST375.007.700.000.000.00-203.13%
SPY250117P003800002023-12-07 9:46AM EST380.008.360.000.000.00-1003.13%
SPY250117P003850002023-12-06 11:54AM EST385.009.060.000.000.00-503.13%
SPY250117P003900002023-12-07 3:37PM EST390.009.500.000.000.00-1703.13%
SPY250117P003950002023-12-06 12:27PM EST395.0010.450.000.000.00-303.13%
SPY250117P004000002023-12-07 3:27PM EST400.0010.880.000.000.00-13603.13%
SPY250117P004050002023-12-07 1:31PM EST405.0011.650.000.000.00-103.13%
SPY250117P004100002023-12-07 1:39PM EST410.0012.490.000.000.00-101.56%
SPY250117P004150002023-12-07 1:36PM EST415.0013.430.000.000.00-101.56%
SPY250117P004200002023-12-07 2:04PM EST420.0014.300.000.000.00-701.56%
SPY250117P004250002023-12-07 2:43PM EST425.0015.410.000.000.00-501.56%
SPY250117P004300002023-12-07 2:43PM EST430.0016.480.000.000.00-9,72001.56%
SPY250117P004350002023-12-07 3:21PM EST435.0017.750.000.000.00-11100.78%
SPY250117P004400002023-12-07 1:38PM EST440.0018.990.000.000.00-2700.78%
SPY250117P004450002023-12-07 2:59PM EST445.0020.240.000.000.00-600.78%
SPY250117P004500002023-12-07 2:01PM EST450.0021.650.000.000.00-4300.39%
SPY250117P004550002023-12-07 2:24PM EST455.0023.260.000.000.00-2,01900.20%
SPY250117P004600002023-12-07 3:53PM EST460.0024.950.000.000.00-5300.00%
SPY250117P004650002023-12-07 3:29PM EST465.0026.730.000.000.00-12600.00%
SPY250117P004700002023-12-07 3:41PM EST470.0028.200.000.000.00-6000.00%
SPY250117P004750002023-12-07 10:41AM EST475.0031.250.000.000.00-2600.00%
SPY250117P004800002023-12-07 10:21AM EST480.0033.500.000.000.00-100.00%
SPY250117P004850002023-11-28 9:49AM EST485.0037.380.000.000.00-200.00%
SPY250117P004900002023-12-07 3:06PM EST490.0038.000.000.000.00-100.00%
SPY250117P004950002023-12-04 12:04PM EST495.0043.100.000.000.00-200.00%
SPY250117P005000002023-12-07 3:20PM EST500.0045.000.000.000.00-2100.00%
SPY250117P005050002023-11-15 10:32AM EST505.0054.890.000.000.00-100.00%
SPY250117P005100002023-11-22 11:02AM EST510.0056.000.000.000.00-100.00%
SPY250117P005150002023-11-29 9:54AM EST515.0057.500.000.000.00-100.00%
SPY250117P005200002023-08-11 8:30AM EST520.0074.3072.5077.500.00-1019.06%
SPY250117P005250002023-12-06 9:31AM EST525.0069.050.000.000.00-100.00%
SPY250117P005300002023-12-04 9:47AM EST530.0072.950.000.000.00-100.00%
SPY250117P005400002023-11-14 10:52AM EST540.0092.490.000.000.00-100.00%
SPY250117P005450002023-11-27 10:47AM EST545.0090.210.000.000.00-8000.00%
SPY250117P005500002023-11-28 9:36AM EST550.0096.490.000.000.00-11900.00%
SPY250117P005550002023-11-28 10:49AM EST555.00101.840.000.000.00-30500.00%
SPY250117P005600002022-10-31 9:48AM EST560.00173.73162.00167.500.00--050.29%
SPY250117P005650002023-09-25 2:57PM EST565.00132.49144.50149.500.00-2040.26%
SPY250117P005700002023-10-18 2:27PM EST570.00139.26117.21120.910.00-1120.62%
SPY250117P005750002023-10-18 2:27PM EST575.00144.29122.16126.600.00-1021.66%
SPY250117P005800002022-09-23 8:30AM EST580.00209.19203.00208.000.00-1063.70%
SPY250117P005900002022-09-13 11:37AM EST590.00193.26223.49233.240.00-2071.62%
SPY250117P006000002023-11-09 3:48PM EST600.00166.240.000.000.00-200.00%
SPY250117P006050002023-11-09 3:48PM EST605.00171.260.000.000.00-200.00%
SPY250117P006200002023-02-13 12:45PM EST620.00207.50230.00235.000.00--061.73%
SPY250117P006550002023-07-14 2:44PM EST655.00205.80206.50211.500.00--032.84%
SPY250117P006750002023-11-28 9:47AM EST675.00221.100.000.000.00--00.00%
SPY250117P006850002023-11-28 9:43AM EST685.00231.660.000.000.00-100.00%