Canada markets open in 4 hours 50 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
503.53-0.92 (-0.18%)
At close: 04:00PM EDT
505.10 +1.57 (+0.31%)
Pre-Market: 04:35AM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219C001500002024-04-01 9:35AM EDT150.00376.790.000.000.00-400.00%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.540.000.000.00-200.00%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97350.61354.310.00-1271.69%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-23783.86%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-82668.97%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-04-16 9:41AM EDT200.00313.650.000.000.00-100.00%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-61074.52%
SPY251219C002100002024-04-16 11:56AM EDT210.00306.200.000.000.00-700.00%
SPY251219C002150002024-01-04 2:13PM EDT215.00262.17286.57290.430.00-21635.53%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-3548.98%
SPY251219C002250002024-03-13 12:26PM EDT225.00301.37296.44300.130.00-14560.41%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-3570.64%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01282.96286.780.00-21257.97%
SPY251219C002450002024-03-25 9:30AM EDT245.00289.120.000.000.00-1600.00%
SPY251219C002500002024-04-15 12:32PM EDT250.00275.290.000.000.00-100.00%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-02-01 4:07PM EDT260.00242.35264.42268.230.00-9754.23%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-2561.73%
SPY251219C002700002024-02-21 2:44PM EDT270.00240.92265.45269.330.00-11360.79%
SPY251219C002750002023-11-10 1:15PM EDT275.00183.50201.00205.190.00-1500.00%
SPY251219C002800002024-03-21 11:52AM EDT280.00261.400.000.000.00-1300.00%
SPY251219C002850002024-01-12 2:24PM EDT285.00207.41230.89234.730.00-488842.76%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-15050.91%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.20249.080.00-1357.75%
SPY251219C003000002024-04-15 2:58PM EDT300.00226.250.000.000.00-900.00%
SPY251219C003050002024-02-08 3:41PM EDT305.00212.16224.00227.780.00-21348.78%
SPY251219C003100002024-02-09 11:34AM EDT310.00209.40219.61223.390.00-13248.09%
SPY251219C003150002024-04-16 1:04PM EDT315.00212.060.000.000.00-100.00%
SPY251219C003200002024-04-12 1:44PM EDT320.00213.570.000.000.00-200.00%
SPY251219C003250002024-03-27 12:04PM EDT325.00216.550.000.000.00-100.00%
SPY251219C003300002024-04-12 12:03PM EDT330.00207.640.000.000.00-500.00%
SPY251219C003350002024-02-13 4:34PM EDT335.00180.35201.06204.830.00-14146.77%
SPY251219C003400002024-04-16 4:03PM EDT340.00188.680.000.000.00-100.00%
SPY251219C003450002024-02-02 3:03PM EDT345.00174.25189.65193.460.00-13143.77%
SPY251219C003500002024-04-01 12:33PM EDT350.00197.850.000.000.00-200.00%
SPY251219C003550002024-04-01 11:20AM EDT355.00193.000.000.000.00-100.00%
SPY251219C003600002024-03-07 12:19PM EDT360.00180.10184.47188.260.00-459646.20%
SPY251219C003650002024-04-16 1:15PM EDT365.00169.640.000.000.00-100.00%
SPY251219C003700002024-04-16 10:52AM EDT370.00164.000.000.000.00-100.00%
SPY251219C003750002024-04-03 9:30AM EDT375.00172.630.000.000.00-200.00%
SPY251219C003800002024-04-16 9:30AM EDT380.00155.740.000.000.00-100.00%
SPY251219C003850002024-04-04 3:01PM EDT385.00159.630.000.000.00-200.00%
SPY251219C003900002024-04-09 2:57PM EDT390.00157.300.000.000.00-4500.00%
SPY251219C003950002024-04-16 2:43PM EDT395.00142.840.000.000.00-2200.00%
SPY251219C004000002024-04-16 10:53AM EDT400.00139.440.000.000.00-1000.00%
SPY251219C004050002024-04-15 2:51PM EDT405.00137.060.000.000.00-100.00%
SPY251219C004100002024-04-16 10:37AM EDT410.00129.520.000.000.00-100.00%
SPY251219C004150002024-04-15 10:32AM EDT415.00135.910.000.000.00-300.00%
SPY251219C004200002024-04-09 3:28PM EDT420.00135.750.000.000.00-200.00%
SPY251219C004250002024-04-12 3:58PM EDT425.00126.030.000.000.00-600.00%
SPY251219C004300002024-04-16 2:00PM EDT430.00117.050.000.000.00-500.00%
SPY251219C004350002024-04-16 3:23PM EDT435.00114.030.000.000.00-200.00%
SPY251219C004400002024-04-11 3:35PM EDT440.00121.250.000.000.00-1000.00%
SPY251219C004450002024-04-16 10:33AM EDT445.00105.000.000.000.00-100.00%
SPY251219C004500002024-04-12 3:10PM EDT450.00104.570.000.000.00-1000.00%
SPY251219C004550002024-04-12 10:26AM EDT455.00106.780.000.000.00-1900.00%
SPY251219C004600002024-04-10 1:01PM EDT460.00102.600.000.000.00-1500.00%
SPY251219C004650002024-04-11 9:36AM EDT465.0099.680.000.000.00-300.00%
SPY251219C004700002024-04-12 3:58PM EDT470.0092.300.000.000.00-600.00%
SPY251219C004750002024-04-08 2:18PM EDT475.0094.580.000.000.00-100.00%
SPY251219C004800002024-04-15 1:42PM EDT480.0084.110.000.000.00-700.00%
SPY251219C004850002024-04-10 1:18PM EDT485.0083.390.000.000.00-100.00%
SPY251219C004900002024-04-12 10:36AM EDT490.0080.830.000.000.00-100.00%
SPY251219C004950002024-04-16 1:02PM EDT495.0070.500.000.000.00-100.00%
SPY251219C005000002024-04-16 12:24PM EDT500.0066.260.000.000.00-700.00%
SPY251219C005050002024-04-16 3:18PM EDT505.0064.640.000.000.00-7400.05%
SPY251219C005100002024-04-16 2:24PM EDT510.0060.060.000.000.00-500.20%
SPY251219C005150002024-04-15 12:38PM EDT515.0061.760.000.000.00-1400.39%
SPY251219C005200002024-04-16 2:48PM EDT520.0054.520.000.000.00-1100.39%
SPY251219C005250002024-04-16 3:57PM EDT525.0051.760.000.000.00-3500.78%
SPY251219C005300002024-04-16 3:55PM EDT530.0049.430.000.000.00-900.78%
SPY251219C005350002024-04-16 2:25PM EDT535.0046.010.000.000.00-600.78%
SPY251219C005400002024-04-16 3:57PM EDT540.0043.470.000.000.00-1401.56%
SPY251219C005450002024-04-16 3:57PM EDT545.0040.830.000.000.00-701.56%
SPY251219C005500002024-04-16 3:59PM EDT550.0038.000.000.000.00-1401.56%
SPY251219C005550002024-04-16 3:30PM EDT555.0036.320.000.000.00-1201.56%
SPY251219C005600002024-04-16 2:18PM EDT560.0033.420.000.000.00-401.56%
SPY251219C005650002024-04-16 3:46PM EDT565.0031.430.000.000.00-401.56%
SPY251219C005700002024-04-16 3:46PM EDT570.0029.250.000.000.00-1001.56%
SPY251219C005750002024-04-15 10:46AM EDT575.0030.510.000.000.00-101.56%
SPY251219C005800002024-04-16 10:14AM EDT580.0025.250.000.000.00-101.56%
SPY251219C005850002024-04-15 12:19PM EDT585.0026.180.000.000.00-203.13%
SPY251219C005900002024-04-15 2:50PM EDT590.0021.810.000.000.00-603.13%
SPY251219C005950002024-04-16 3:27PM EDT595.0019.910.000.000.00-4103.13%
SPY251219C006000002024-04-16 2:53PM EDT600.0018.420.000.000.00-1203.13%
SPY251219C006050002024-04-10 3:20PM EDT605.0019.890.000.000.00-603.13%
SPY251219C006100002024-04-16 2:53PM EDT610.0015.420.000.000.00-103.13%
SPY251219C006150002024-04-16 3:25PM EDT615.0014.000.000.000.00-103.13%
SPY251219C006200002024-04-16 9:35AM EDT620.0012.800.000.000.00-503.13%
SPY251219C006250002024-04-16 3:27PM EDT625.0011.620.000.000.00-903.13%
SPY251219C006300002024-04-15 9:50AM EDT630.0013.080.000.000.00-403.13%
SPY251219C006350002024-04-16 3:23PM EDT635.009.570.000.000.00-103.13%
SPY251219C006400002024-04-10 3:12PM EDT640.0010.510.000.000.00-2603.13%
SPY251219C006450002024-04-16 10:37AM EDT645.007.650.000.000.00-103.13%
SPY251219C006500002024-04-16 10:37AM EDT650.006.900.000.000.00-103.13%
SPY251219C006550002024-04-12 3:17PM EDT655.007.290.000.000.00-103.13%
SPY251219C006600002024-04-15 2:26PM EDT660.005.880.000.000.00-103.13%
SPY251219C006650002024-04-15 9:56AM EDT665.006.650.000.000.00-203.13%
SPY251219C006700002024-04-11 3:16PM EDT670.006.810.000.000.00-203.13%
SPY251219C006750002024-04-15 3:08PM EDT675.004.340.000.000.00-103.13%
SPY251219C006800002024-04-12 2:23PM EDT680.004.520.000.000.00-103.13%
SPY251219C006850002024-04-15 1:37PM EDT685.003.500.000.000.00-306.25%
SPY251219C006900002024-04-16 10:31AM EDT690.003.140.000.000.00-206.25%
SPY251219C006950002024-04-03 12:38PM EDT695.004.200.000.000.00-1006.25%
SPY251219C007000002024-04-16 11:51AM EDT700.002.680.000.000.00-106.25%
SPY251219C007050002024-04-12 11:17AM EDT705.002.960.000.000.00-106.25%
SPY251219C007100002024-04-16 2:07PM EDT710.002.170.000.000.00-406.25%
SPY251219C007150002024-04-16 11:50AM EDT715.002.000.000.000.00-106.25%
SPY251219C007200002024-04-15 3:42PM EDT720.001.900.000.000.00-306.25%
SPY251219C007250002024-04-11 3:08PM EDT725.002.380.000.000.00-406.25%
SPY251219C007300002024-04-16 10:02AM EDT730.001.550.000.000.00-206.25%
SPY251219C007350002024-04-11 3:05PM EDT735.001.960.000.000.00-806.25%
SPY251219C007400002024-03-25 3:23PM EDT740.001.980.000.000.00-1906.25%
SPY251219C007450002024-04-15 1:20PM EDT745.001.280.000.000.00-106.25%
SPY251219C007500002024-04-11 11:00AM EDT750.001.410.000.000.00-106.25%
SPY251219C007550002024-04-11 9:45AM EDT755.001.350.000.000.00-206.25%
SPY251219C007600002024-04-11 1:20PM EDT760.001.210.000.000.00-106.25%
SPY251219C007650002024-03-28 3:27PM EDT765.001.300.000.000.00-106.25%
SPY251219C007700002024-04-08 3:09PM EDT770.001.050.000.000.00-106.25%
SPY251219C007750002024-04-15 3:05PM EDT775.000.730.000.000.00-406.25%
SPY251219C007800002024-04-16 3:41PM EDT780.000.650.000.000.00-506.25%
SPY251219C007850002024-04-16 2:29PM EDT785.000.540.000.000.00-606.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219P001500002024-04-16 4:00PM EDT150.000.710.000.000.00-40012.50%
SPY251219P001550002024-04-08 3:09PM EDT155.000.700.000.000.00-2012.50%
SPY251219P001600002024-04-04 2:30PM EDT160.000.750.000.000.00-1012.50%
SPY251219P001650002024-01-23 5:12PM EDT165.000.520.730.920.00-21340.76%
SPY251219P001700002024-04-04 2:32PM EDT170.000.860.000.000.00-1012.50%
SPY251219P001750002024-04-16 11:00AM EDT175.001.020.000.000.00-1012.50%
SPY251219P001800002024-04-12 2:36PM EDT180.001.060.000.000.00-1012.50%
SPY251219P001850002024-04-05 10:34AM EDT185.001.050.000.000.00-1012.50%
SPY251219P001900002024-01-29 11:51AM EDT190.001.201.031.180.00-32537.30%
SPY251219P001950002024-03-04 1:38PM EDT195.001.131.011.310.00-53536.99%
SPY251219P002000002024-04-16 2:07PM EDT200.001.350.000.000.00-10012.50%
SPY251219P002050002024-04-16 9:53AM EDT205.001.600.000.000.00-1012.50%
SPY251219P002100002024-04-08 2:35PM EDT210.001.310.000.000.00-1012.50%
SPY251219P002150002024-04-09 3:59PM EDT215.001.520.000.000.00-50012.50%
SPY251219P002200002024-04-05 11:26AM EDT220.001.680.000.000.00-2012.50%
SPY251219P002250002024-04-09 1:31PM EDT225.001.720.000.000.00-117012.50%
SPY251219P002300002024-02-21 2:12PM EDT230.001.941.641.910.00-14733.12%
SPY251219P002350002024-04-05 1:45PM EDT235.001.960.000.000.00-3012.50%
SPY251219P002400002024-04-16 2:06PM EDT240.002.150.000.000.00-4012.50%
SPY251219P002450002024-02-28 1:00PM EDT245.002.021.842.160.00-13131.42%
SPY251219P002500002024-04-15 3:37PM EDT250.002.360.000.000.00-6012.50%
SPY251219P002550002024-01-03 11:50AM EDT255.003.602.412.930.00-26531.70%
SPY251219P002600002024-04-16 3:58PM EDT260.002.540.000.000.00-12012.50%
SPY251219P002650002024-01-18 10:47AM EDT265.003.502.612.960.00-24430.19%
SPY251219P002700002024-04-12 1:45PM EDT270.002.950.000.000.00-40012.50%
SPY251219P002750002024-04-11 12:53PM EDT275.002.860.000.000.00-206.25%
SPY251219P002800002024-04-10 11:27AM EDT280.003.060.000.000.00-106.25%
SPY251219P002850002024-04-04 3:01PM EDT285.003.550.000.000.00-206.25%
SPY251219P002900002024-04-09 2:57PM EDT290.003.370.000.000.00-3506.25%
SPY251219P002950002024-04-12 12:19PM EDT295.003.720.000.000.00-106.25%
SPY251219P003000002024-04-16 3:32PM EDT300.004.120.000.000.00-1006.25%
SPY251219P003050002024-04-09 3:29PM EDT305.003.840.000.000.00-106.25%
SPY251219P003100002024-04-15 9:55AM EDT310.004.000.000.000.00-206.25%
SPY251219P003150002024-04-09 2:57PM EDT315.004.380.000.000.00-506.25%
SPY251219P003200002024-04-15 2:55PM EDT320.005.270.000.000.00-206.25%
SPY251219P003250002024-04-15 12:10PM EDT325.004.930.000.000.00-106.25%
SPY251219P003300002024-04-15 2:12PM EDT330.005.700.000.000.00-306.25%
SPY251219P003350002024-04-11 3:35PM EDT335.005.130.000.000.00-606.25%
SPY251219P003400002024-04-16 11:02AM EDT340.006.400.000.000.00-306.25%
SPY251219P003450002024-04-15 3:19PM EDT345.007.020.000.000.00-406.25%
SPY251219P003500002024-04-15 1:51PM EDT350.007.020.000.000.00-306.25%
SPY251219P003550002024-03-28 10:01AM EDT355.006.100.000.000.00-106.25%
SPY251219P003600002024-04-12 9:53AM EDT360.006.900.000.000.00-106.25%
SPY251219P003650002024-04-11 1:14PM EDT365.007.110.000.000.00-106.25%
SPY251219P003700002024-04-15 12:57PM EDT370.008.070.000.000.00-106.25%
SPY251219P003750002024-04-15 1:30PM EDT375.008.900.000.000.00-103.13%
SPY251219P003800002024-04-04 12:38PM EDT380.007.840.000.000.00-103.13%
SPY251219P003850002024-04-12 11:50AM EDT385.009.340.000.000.00-103.13%
SPY251219P003900002024-04-16 3:31PM EDT390.0010.140.000.000.00-1203.13%
SPY251219P003950002024-04-16 2:43PM EDT395.0010.730.000.000.00-1503.13%
SPY251219P004000002024-04-16 3:09PM EDT400.0011.870.000.000.00-1703.13%
SPY251219P004050002024-04-15 1:36PM EDT405.0012.000.000.000.00-203.13%
SPY251219P004100002024-04-16 3:24PM EDT410.0012.250.000.000.00-203.13%
SPY251219P004150002024-04-16 3:34PM EDT415.0013.450.000.000.00-103.13%
SPY251219P004200002024-04-15 3:19PM EDT420.0014.910.000.000.00-203.13%
SPY251219P004250002024-04-16 3:34PM EDT425.0014.900.000.000.00-303.13%
SPY251219P004300002024-04-16 12:56PM EDT430.0016.060.000.000.00-303.13%
SPY251219P004350002024-04-15 12:47PM EDT435.0015.740.000.000.00-203.13%
SPY251219P004400002024-04-15 3:59PM EDT440.0017.730.000.000.00-1601.56%
SPY251219P004450002024-04-16 3:50PM EDT445.0018.300.000.000.00-201.56%
SPY251219P004500002024-04-16 3:54PM EDT450.0019.230.000.000.00-1401.56%
SPY251219P004550002024-04-16 1:51PM EDT455.0020.600.000.000.00-701.56%
SPY251219P004600002024-04-16 10:38AM EDT460.0021.960.000.000.00-201.56%
SPY251219P004650002024-04-15 3:59PM EDT465.0022.760.000.000.00-301.56%
SPY251219P004700002024-04-05 10:12AM EDT470.0021.200.000.000.00-301.56%
SPY251219P004750002024-04-16 1:02PM EDT475.0025.100.000.000.00-300.78%
SPY251219P004800002024-04-16 3:37PM EDT480.0026.170.000.000.00-100.78%
SPY251219P004850002024-04-16 1:52PM EDT485.0028.100.000.000.00-500.78%
SPY251219P004900002024-04-16 3:43PM EDT490.0028.940.000.000.00-4400.39%
SPY251219P004950002024-04-16 12:43PM EDT495.0030.650.000.000.00-200.39%
SPY251219P005000002024-04-16 3:44PM EDT500.0032.080.000.000.00-2000.20%
SPY251219P005050002024-04-16 11:07AM EDT505.0034.460.000.000.00-1700.00%
SPY251219P005100002024-04-16 3:59PM EDT510.0036.020.000.000.00-2000.00%
SPY251219P005150002024-04-16 3:59PM EDT515.0037.810.000.000.00-1800.00%
SPY251219P005200002024-04-16 12:04PM EDT520.0040.030.000.000.00-200.00%
SPY251219P005250002024-04-16 3:48PM EDT525.0041.630.000.000.00-1300.00%
SPY251219P005300002024-04-15 3:59PM EDT530.0044.110.000.000.00-2500.00%
SPY251219P005350002024-04-11 2:22PM EDT535.0039.070.000.000.00-900.00%
SPY251219P005400002024-04-16 2:09PM EDT540.0047.700.000.000.00-100.00%
SPY251219P005450002024-04-15 12:45PM EDT545.0048.390.000.000.00-400.00%
SPY251219P005500002024-04-16 2:08PM EDT550.0052.990.000.000.00-400.00%
SPY251219P005550002024-04-16 12:04PM EDT555.0057.680.000.000.00-400.00%
SPY251219P005600002024-04-16 10:12AM EDT560.0060.400.000.000.00-400.00%
SPY251219P005650002024-04-15 10:40AM EDT565.0058.180.000.000.00-400.00%
SPY251219P005700002024-04-10 1:31PM EDT570.0060.970.000.000.00-200.00%
SPY251219P005750002024-04-10 1:24PM EDT575.0062.260.000.000.00-200.00%
SPY251219P005800002024-03-22 10:39AM EDT580.0061.450.000.000.00-1000.00%
SPY251219P005850002024-03-18 3:32PM EDT585.0070.950.000.000.00-4800.00%
SPY251219P005900002024-03-15 12:52PM EDT590.0081.5077.4780.780.00-200.00%
SPY251219P005950002024-02-26 3:45PM EDT595.0088.1870.8173.430.00-200.00%
SPY251219P006000002024-04-15 2:01PM EDT600.0094.000.000.000.00-100.00%
SPY251219P006050002024-03-18 3:40PM EDT605.0091.350.000.000.00-200.00%
SPY251219P006100002023-11-02 12:25PM EDT610.00181.01149.38153.250.00-2031.71%
SPY251219P006150002023-10-09 3:32PM EDT615.00182.81175.50180.500.00-2040.92%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98173.00178.000.00-1037.03%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--054.14%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--027.79%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50028.23%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6032.41%
SPY251219P006700002023-07-21 4:06PM EDT670.00217.00231.00236.000.00-2046.21%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5034.31%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8030.97%
SPY251219P007000002024-03-07 3:57PM EDT700.00183.11179.75183.550.00--00.00%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--00.00%