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 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219C001500002023-03-22 1:45PM EDT150.00255.00246.50256.470.00-21,95449.16%
SPY251219C001550002023-02-21 12:29PM EDT155.00252.50242.00246.500.00-6640.22%
SPY251219C001600002023-02-02 1:09PM EDT160.00261.69248.50253.500.00--351.81%
SPY251219C001700002023-02-09 12:04PM EDT170.00250.50220.50225.500.00--10.00%
SPY251219C001750002023-02-13 10:33AM EDT175.00242.00212.00221.950.00--1425.68%
SPY251219C001900002023-03-16 2:34PM EDT190.00214.50208.72218.720.00--241.17%
SPY251219C001950002023-03-16 10:15AM EDT195.00203.00204.85214.850.00--141.12%
SPY251219C002000002023-03-16 1:47PM EDT200.00207.10200.57210.570.00-18340.63%
SPY251219C002050002023-03-22 3:48PM EDT205.00204.00196.27206.270.00-1440.10%
SPY251219C002100002023-03-16 2:34PM EDT210.00198.00192.17202.170.00-1239.75%
SPY251219C002150002023-01-25 3:43PM EDT215.00198.56195.50200.500.00-1141.40%
SPY251219C002200002023-02-03 2:11PM EDT220.00208.50199.00204.000.00-1646.72%
SPY251219C002250002023-02-14 12:27PM EDT225.00203.60184.00189.000.00-82737.87%
SPY251219C002400002023-03-15 10:50AM EDT240.00162.00167.64177.640.00-1537.30%
SPY251219C002450002023-03-24 9:51AM EDT245.00163.01163.55173.55-9.87-5.71%1236.84%
SPY251219C002500002023-03-23 2:31PM EDT250.00164.80163.90170.500.00-26737.07%
SPY251219C002650002023-02-01 12:38PM EDT265.00166.00163.00168.000.00--141.43%
SPY251219C002700002023-03-09 4:50PM EDT270.00150.00143.93153.930.00-1734.92%
SPY251219C002750002023-03-13 11:57AM EDT275.00138.00140.12150.120.00-14734.56%
SPY251219C002800002023-03-07 11:06AM EDT280.00153.50136.28146.280.00-1934.17%
SPY251219C002850002023-03-01 1:06PM EDT285.00143.40132.23142.230.00-101533.65%
SPY251219C002900002023-03-15 1:24PM EDT290.00125.70128.87138.870.00-1533.49%
SPY251219C003000002023-03-17 11:43AM EDT300.00123.00121.37131.370.00-14732.71%
SPY251219C003050002023-03-10 2:13PM EDT305.00119.10117.93127.930.00-2632.46%
SPY251219C003100002023-03-24 9:56AM EDT310.00117.00114.51124.51-2.76-2.30%11932.20%
SPY251219C003150002023-03-22 11:06AM EDT315.00121.57111.03121.030.00-2831.90%
SPY251219C003200002023-03-13 12:52PM EDT320.00105.22107.55117.550.00-211231.57%
SPY251219C003250002023-03-10 2:19PM EDT325.00105.53103.60113.600.00-32831.02%
SPY251219C003300002023-03-24 11:44AM EDT330.00103.90101.00110.99-6.25-5.67%11531.07%
SPY251219C003350002023-02-27 1:59PM EDT335.00110.5098.00107.500.00-34730.69%
SPY251219C003400002023-03-21 11:01AM EDT340.00102.1495.00104.000.00-5830.30%
SPY251219C003450002023-02-24 2:02PM EDT345.00101.7891.47101.000.00-2430.11%
SPY251219C003500002023-03-24 1:48PM EDT350.0091.8188.0097.50-4.19-4.36%214629.69%
SPY251219C003550002023-03-10 1:36PM EDT355.0090.0085.0094.000.00-2429.25%
SPY251219C003600002023-03-22 1:14PM EDT360.0089.1081.5091.000.00-12029.02%
SPY251219C003650002023-03-17 2:00PM EDT365.0082.0178.0088.000.00-21528.76%
SPY251219C003700002023-03-23 1:12PM EDT370.0080.8875.0084.900.00-11728.45%
SPY251219C003750002023-03-23 11:33AM EDT375.0079.5072.0081.810.00-25128.12%
SPY251219C003800002023-03-24 2:46PM EDT380.0075.0069.0079.00-2.00-2.60%439627.89%
SPY251219C003850002023-03-24 9:31AM EDT385.0067.1066.0076.00-8.90-11.71%349627.57%
SPY251219C003900002023-03-24 11:57AM EDT390.0066.2965.1070.00-0.21-0.32%261,53326.04%
SPY251219C003950002023-03-24 3:25PM EDT395.0065.7462.0070.00+0.74+1.14%61,18226.87%
SPY251219C004000002023-03-24 9:37AM EDT400.0060.0059.0064.00-1.00-1.64%62,93625.33%
SPY251219C004050002023-03-23 3:49PM EDT405.0057.2555.0064.860.00-51,12526.44%
SPY251219C004100002023-03-24 11:23AM EDT410.0054.0053.0062.00-4.00-6.90%199726.08%
SPY251219C004150002023-03-23 2:55PM EDT415.0050.0053.0059.000.00-81,18525.66%
SPY251219C004200002023-03-20 11:04AM EDT420.0051.5048.0057.000.00-15925.59%
SPY251219C004250002023-03-16 12:55PM EDT425.0050.0045.0054.000.00-210425.13%
SPY251219C004300002023-03-23 11:54AM EDT430.0048.6043.0051.500.00-22724.84%
SPY251219C004350002023-03-23 2:40PM EDT435.0043.0040.0049.000.00-2924.52%
SPY251219C004400002023-03-23 2:33PM EDT440.0041.0038.0046.500.00-16824.19%
SPY251219C004450002023-03-21 9:38AM EDT445.0043.0435.0044.000.00-21223.84%
SPY251219C004500002023-03-24 11:57AM EDT450.0035.2233.9042.00-1.13-3.11%921023.66%
SPY251219C004550002023-03-08 11:00AM EDT455.0040.3131.0039.500.00-1723.26%
SPY251219C004600002023-03-24 3:17PM EDT460.0032.0030.0038.00-2.00-5.88%222123.23%
SPY251219C004650002023-03-23 11:18AM EDT465.0031.0027.0035.000.00-176922.59%
SPY251219C004700002023-03-21 12:32PM EDT470.0030.5025.0033.000.00-251922.32%
SPY251219C004750002023-03-13 12:27PM EDT475.0024.0023.0031.000.00-1522.03%
SPY251219C004800002023-03-22 3:41PM EDT480.0026.0021.0029.000.00-25621.71%
SPY251219C004850002023-03-14 1:05PM EDT485.0022.3119.0028.000.00-606421.77%
SPY251219C004900002023-03-14 3:59PM EDT490.0020.6017.0026.000.00-5721.41%
SPY251219C004950002023-03-15 2:07PM EDT495.0018.6216.0021.500.00-27519.93%
SPY251219C005000002023-03-24 3:45PM EDT500.0017.7515.0020.76+0.75+4.41%10231620.03%
SPY251219C005050002023-03-20 3:39PM EDT505.0016.9013.0019.760.00-26420.01%
SPY251219C005100002023-03-22 3:59PM EDT510.0016.6012.6020.000.00-310320.53%
SPY251219C005150002023-03-13 10:21AM EDT515.0013.8711.0019.000.00-218420.47%
SPY251219C005200002023-03-17 12:07PM EDT520.0013.2510.0018.000.00-46020.40%
SPY251219C005250002023-03-24 11:00AM EDT525.0011.6311.4417.00-3.37-22.47%217220.30%
SPY251219C005300002023-03-21 9:38AM EDT530.0013.098.0016.000.00-28320.19%
SPY251219C005350002023-03-23 2:25PM EDT535.0010.157.0015.000.00-2120520.05%
SPY251219C005400002023-03-21 9:41AM EDT540.0010.406.0014.000.00-120019.89%
SPY251219C005450002023-03-13 9:32AM EDT545.008.525.0013.000.00-105419.71%
SPY251219C005500002023-03-24 3:54PM EDT550.008.005.259.00+0.77+10.65%21,67517.76%
SPY251219C005550002023-03-08 12:12PM EDT555.0010.005.0012.000.00--119.83%
SPY251219C005600002023-03-23 10:39AM EDT560.006.783.0011.000.00-2919.58%
SPY251219C005650002023-02-15 3:50PM EDT565.0012.524.509.000.00-2018.68%
SPY251219C005700002023-03-06 4:53PM EDT570.009.302.0010.000.00-33219.60%
SPY251219C005750002023-03-03 11:08AM EDT575.008.492.0010.000.00-2319.90%
SPY251219C005800002023-03-22 2:41PM EDT580.006.151.0010.000.00-21120.20%
SPY251219C005850002023-03-20 11:24AM EDT585.005.001.0010.000.00-91020.49%
SPY251219C005900002023-03-16 11:11AM EDT590.004.502.506.500.00-1518.40%
SPY251219C005950002023-03-13 10:08AM EDT595.004.160.0810.000.00-2221.06%
SPY251219C006000002023-03-24 2:21PM EDT600.003.962.754.50+0.66+20.00%12,82917.28%
SPY251219C006050002023-03-16 3:08PM EDT605.002.902.7910.000.00-5821.61%
SPY251219C006100002023-03-15 1:50PM EDT610.002.860.0210.000.00-3421.88%
SPY251219C006150002023-03-06 10:34AM EDT615.004.500.5010.000.00-1322.15%
SPY251219C006200002023-02-21 3:47PM EDT620.005.471.005.000.00--118.71%
SPY251219C006250002023-03-03 10:55AM EDT625.006.000.0010.000.00-1422.68%
SPY251219C006300002023-02-24 12:23PM EDT630.003.050.0010.000.00-4522.94%
SPY251219C006350002023-03-14 3:12PM EDT635.001.912.0010.000.00-2623.19%
SPY251219C006400002023-03-01 2:34PM EDT640.003.060.004.050.00-1418.74%
SPY251219C006450002023-03-20 9:30AM EDT645.002.251.605.800.00-12020.58%
SPY251219C006500002023-03-24 11:49AM EDT650.002.101.802.00+0.05+2.44%245216.68%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219P001500002023-03-23 12:12PM EDT150.002.101.502.940.00-1047735.72%
SPY251219P001550002023-03-15 3:13PM EDT155.002.830.5010.000.00-1646.78%
SPY251219P001600002023-03-21 10:51AM EDT160.002.971.504.500.00-249236.85%
SPY251219P001650002023-02-09 12:20PM EDT165.000.110.505.500.00-121237.50%
SPY251219P001700002023-03-17 2:14PM EDT170.003.600.504.000.00-11133.74%
SPY251219P001750002023-03-24 2:33PM EDT175.003.651.0110.00+0.77+26.74%111741.52%
SPY251219P001800002023-03-10 4:20PM EDT180.003.301.1010.000.00-11440.31%
SPY251219P001850002023-03-10 4:27PM EDT185.003.701.3110.000.00-11039.13%
SPY251219P001900002023-03-07 3:42PM EDT190.003.002.506.000.00-1532.93%
SPY251219P001950002023-03-10 11:13AM EDT195.003.481.3210.000.00-1736.87%
SPY251219P002000002023-03-15 2:49PM EDT200.004.203.255.700.00-530830.57%
SPY251219P002050002023-03-24 12:23PM EDT205.005.801.006.00+2.50+75.76%2330.04%
SPY251219P002100002023-03-24 10:13AM EDT210.006.102.006.35+0.46+8.16%2929.56%
SPY251219P002150002023-03-16 10:48AM EDT215.007.322.006.750.00-2429.14%
SPY251219P002200002023-03-23 3:31PM EDT220.006.604.007.000.00-14028.53%
SPY251219P002250002023-03-24 12:39PM EDT225.007.153.017.25+0.25+3.62%19527.92%
SPY251219P002300002023-03-23 2:54PM EDT230.007.905.237.90+0.50+6.76%13327.73%
SPY251219P002350002023-03-23 2:51PM EDT235.007.803.008.400.00-118327.35%
SPY251219P002400002023-03-23 3:00PM EDT240.007.297.278.750.00-210126.82%
SPY251219P002450002023-03-21 10:06AM EDT245.008.604.009.250.00-21926.42%
SPY251219P002500002023-03-24 1:02PM EDT250.009.007.009.70-0.60-6.25%121625.96%
SPY251219P002550002023-03-23 2:54PM EDT255.0010.008.1610.600.00-13425.87%
SPY251219P002600002023-03-24 10:55AM EDT260.0011.376.0011.10+1.37+13.70%16925.42%
SPY251219P002650002023-03-23 3:21PM EDT265.0011.507.2811.600.00-13124.95%
SPY251219P002700002023-03-24 3:32PM EDT270.0012.177.6812.30-0.03-0.25%9873224.63%
SPY251219P002750002023-03-24 1:11PM EDT275.0013.008.0013.00-0.30-2.26%612224.28%
SPY251219P002800002023-03-24 3:54PM EDT280.0013.308.0013.80+0.10+0.76%1138523.99%
SPY251219P002850002023-03-23 3:20PM EDT285.0014.409.0014.600.00-135323.67%
SPY251219P002900002023-03-24 12:14PM EDT290.0015.7510.0015.50+0.65+4.30%1833323.40%
SPY251219P002950002023-03-24 2:36PM EDT295.0018.0011.0016.50+4.49+33.23%21,01823.16%
SPY251219P003000002023-03-24 12:43PM EDT300.0017.4013.0017.50-0.10-0.57%571422.90%
SPY251219P003050002023-03-24 3:25PM EDT305.0016.9013.0018.30-1.10-6.11%261322.50%
SPY251219P003100002023-03-24 12:46PM EDT310.0019.2014.0019.30+0.20+1.05%148722.20%
SPY251219P003150002023-03-16 3:54PM EDT315.0019.0015.0020.300.00-1568321.87%
SPY251219P003200002023-03-17 3:46PM EDT320.0021.1017.0021.700.00-154721.73%
SPY251219P003250002023-03-20 1:12PM EDT325.0023.0017.0022.700.00-515421.36%
SPY251219P003300002023-03-24 9:38AM EDT330.0023.0018.4228.00-2.10-8.37%14423.05%
SPY251219P003350002023-03-17 3:37PM EDT335.0025.0120.0029.000.00-12722.59%
SPY251219P003400002023-03-24 3:33PM EDT340.0025.6024.0030.00+2.90+12.78%4910422.12%
SPY251219P003450002023-03-16 9:39AM EDT345.0029.3022.0031.500.00-120421.87%
SPY251219P003500002023-03-24 4:13PM EDT350.0028.0023.0030.15-1.69-5.69%10029820.33%
SPY251219P003550002023-03-21 1:55PM EDT355.0027.5024.5034.000.00-1921.06%
SPY251219P003600002023-03-23 1:58PM EDT360.0029.9526.0032.500.00-516819.47%
SPY251219P003650002023-03-24 1:17PM EDT365.0031.7627.5037.00-3.10-8.89%3018020.39%
SPY251219P003700002023-03-23 9:46AM EDT370.0031.5129.0038.810.00-184120.15%
SPY251219P003750002023-03-24 11:35AM EDT375.0038.5030.5040.00+3.40+9.69%168919.64%
SPY251219P003800002023-03-24 11:10AM EDT380.0039.0032.0040.000.00-143618.63%
SPY251219P003850002023-03-24 3:59PM EDT385.0037.4734.0044.00+0.67+1.82%515619.18%
SPY251219P003900002023-03-24 2:02PM EDT390.0042.2040.0043.00+2.70+6.84%545517.75%
SPY251219P003950002023-03-24 2:47PM EDT395.0043.0037.5047.00+1.62+3.91%233418.24%
SPY251219P004000002023-03-24 2:36PM EDT400.0044.3039.5049.00-2.25-4.83%581,02417.92%
SPY251219P004050002023-03-23 3:01PM EDT405.0045.3641.5051.000.00-149717.57%
SPY251219P004100002023-03-24 2:15PM EDT410.0049.6048.0053.00-0.40-0.80%1022517.20%
SPY251219P004150002023-03-24 2:56PM EDT415.0048.5146.0055.00-0.19-0.39%412916.79%
SPY251219P004200002023-03-15 12:16PM EDT420.0059.1048.1457.500.00-13416.54%
SPY251219P004250002023-03-24 1:18PM EDT425.0056.1251.0060.00-0.15-0.27%4916.26%
SPY251219P004300002023-03-22 3:14PM EDT430.0053.6553.0062.000.00-415715.75%
SPY251219P004350002023-03-23 9:52AM EDT435.0060.0055.2064.500.00-16415.39%
SPY251219P004400002023-03-21 10:41AM EDT440.0059.9058.0067.000.00-11015.00%
SPY251219P004450002023-03-23 10:49AM EDT445.0061.2861.0069.500.00-24414.56%
SPY251219P004500002023-03-16 10:49AM EDT450.0073.0063.0071.990.00-35814.06%
SPY251219P004550002023-02-28 10:34AM EDT455.0066.5066.0075.000.00-1913.73%
SPY251219P004600002023-03-13 9:30AM EDT460.0080.0569.0078.000.00-1913.34%
SPY251219P004650002023-03-14 1:25PM EDT465.0080.7772.0081.000.00-66912.89%
SPY251219P004700002023-03-17 12:21PM EDT470.0084.3075.0084.000.00-3712.37%
SPY251219P004750002023-03-23 9:45AM EDT475.0081.0579.0088.000.00-65112.28%
SPY251219P004800002023-03-21 12:14PM EDT480.0085.0282.3091.500.00-49111.87%
SPY251219P004850002023-03-08 2:34PM EDT485.0089.9786.0095.500.00-1211.68%
SPY251219P004900002023-03-22 3:26PM EDT490.0093.1090.0099.500.00-19511.42%
SPY251219P004950002023-03-23 1:20PM EDT495.0099.0195.00104.000.00-11211.44%
SPY251219P005000002023-03-23 12:45PM EDT500.00103.5099.01109.000.00-13311.79%
SPY251219P005050002023-03-15 10:52AM EDT505.00119.50104.78114.780.00-1512.67%
SPY251219P005100002023-03-22 3:28PM EDT510.00111.73109.85119.850.00-11313.06%
SPY251219P005200002023-02-02 11:07AM EDT520.00105.95114.00119.000.00--00.00%
SPY251219P005250002023-02-08 10:30AM EDT525.00111.81132.50137.500.00--215.76%
SPY251219P005500002023-03-17 11:51AM EDT550.00159.95149.84159.840.00-1015.58%
SPY251219P005700002023-02-14 10:38AM EDT570.00159.75175.00180.000.00--016.86%
SPY251219P006000002023-03-06 10:30AM EDT600.00195.00199.87209.870.00-2218.37%
SPY251219P006100002023-02-07 1:03PM EDT610.00199.44217.00222.000.00-1020.49%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--00.00%
SPY251219P006500002023-02-23 4:39PM EDT650.00248.00249.69259.690.00-1020.65%