Canada markets close in 1 hour 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
426.16-6.07 (-1.40%)
As of 02:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219C001500002023-09-25 10:39AM EDT150.00282.01280.00284.50-1.55-0.55%11,92052.99%
SPY251219C001550002023-09-01 3:59PM EDT155.00303.00275.00280.000.00-1652.31%
SPY251219C001600002023-07-28 9:30AM EDT160.00302.68284.00288.500.00-23265.88%
SPY251219C001650002023-08-11 12:06PM EDT165.00287.50284.50289.500.00-2270.53%
SPY251219C001700002023-07-25 10:06AM EDT170.00293.00275.50280.000.00-323564.03%
SPY251219C001750002023-07-26 2:21PM EDT175.00289.50271.00275.500.00-12662.85%
SPY251219C001800002023-09-22 10:37AM EDT180.00263.50253.50258.500.00-23450.13%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-303156.23%
SPY251219C001950002023-03-16 10:15AM EDT195.00203.00224.50229.500.00--10.00%
SPY251219C002000002023-09-26 11:29AM EDT200.00240.00236.50241.00-3.70-1.52%1047.69%
SPY251219C002050002023-08-28 2:18PM EDT205.00248.40232.00237.000.00-1047.46%
SPY251219C002100002023-09-11 3:02PM EDT210.00251.50227.50232.500.00-1546.69%
SPY251219C002150002023-09-22 1:20PM EDT215.00232.50223.50228.500.00-11546.41%
SPY251219C002200002023-08-22 10:33AM EDT220.00234.33224.00229.000.00-1850.12%
SPY251219C002250002023-09-13 11:38AM EDT225.00238.49215.00220.000.00-15245.33%
SPY251219C002300002023-08-18 10:45AM EDT230.00222.50228.00232.500.00-1656.45%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-1251.41%
SPY251219C002400002023-09-20 10:28AM EDT240.00221.50202.00207.000.00-2043.44%
SPY251219C002450002023-08-28 2:55PM EDT245.00215.00198.00203.000.00-11943.07%
SPY251219C002500002023-09-15 9:46AM EDT250.00198.80194.00199.00-16.65-7.73%213442.69%
SPY251219C002550002023-06-26 12:40PM EDT255.00198.43216.50221.500.00-2258.90%
SPY251219C002600002023-09-26 1:41PM EDT260.00189.00185.50190.50-26.56-12.32%11141.51%
SPY251219C002650002023-08-10 12:27PM EDT265.00202.00199.50203.500.00-2251.19%
SPY251219C002700002023-08-21 9:44AM EDT270.00191.50193.50198.000.00-11150.83%
SPY251219C002750002023-08-18 11:25AM EDT275.00184.00190.00195.000.00-14950.78%
SPY251219C002800002023-09-21 4:02PM EDT280.00177.17169.50174.000.00-2039.43%
SPY251219C002850002023-09-26 1:41PM EDT285.00168.50165.00170.00-13.00-7.16%1038.97%
SPY251219C002900002023-09-26 1:42PM EDT290.00164.50161.00166.00-20.04-10.86%15338.51%
SPY251219C002950002023-08-31 12:31PM EDT295.00181.38157.00162.000.00-1338.03%
SPY251219C003000002023-09-26 12:29PM EDT300.00158.02153.30158.00-3.48-2.15%121037.55%
SPY251219C003050002023-09-22 9:32AM EDT305.00157.68149.50154.000.00-11337.05%
SPY251219C003100002023-08-31 9:47AM EDT310.00170.00145.50150.500.00-33536.83%
SPY251219C003150002023-09-22 9:32AM EDT315.00148.81141.50146.500.00-15036.32%
SPY251219C003200002023-09-07 2:06PM EDT320.00157.99138.00142.500.00-16135.79%
SPY251219C003250002023-08-21 10:22AM EDT325.00147.05149.00153.500.00-13043.12%
SPY251219C003300002023-09-06 11:11AM EDT330.00148.83130.00135.000.00-1034.98%
SPY251219C003350002023-09-21 9:41AM EDT335.00134.50126.50131.000.00-14134.43%
SPY251219C003400002023-09-22 2:46PM EDT340.00128.47123.00127.500.00-54034.12%
SPY251219C003450002023-09-22 2:46PM EDT345.00124.53119.00124.000.00-33133.80%
SPY251219C003500002023-09-21 3:29PM EDT350.00121.38115.50120.000.00-2927633.22%
SPY251219C003550002023-09-11 11:42AM EDT355.00129.46111.50116.500.00-23432.87%
SPY251219C003600002023-08-09 10:23AM EDT360.00130.00123.50128.500.00-13639.74%
SPY251219C003650002023-09-25 12:37PM EDT365.00109.99104.50109.500.00-22232.13%
SPY251219C003700002023-09-25 2:43PM EDT370.00106.90101.00106.000.00-311931.74%
SPY251219C003750002023-09-26 10:12AM EDT375.00102.0097.50102.50-7.72-7.04%117731.33%
SPY251219C003800002023-09-26 1:37PM EDT380.0097.0094.0099.00-4.25-4.20%242630.91%
SPY251219C003850002023-09-22 3:52PM EDT385.0096.0091.5095.500.00-149230.48%
SPY251219C003900002023-09-05 10:34AM EDT390.00107.2587.5092.500.00-21,45630.25%
SPY251219C003950002023-09-21 3:17PM EDT395.0088.5084.0089.000.00-21,24129.78%
SPY251219C004000002023-09-25 9:30AM EDT400.0085.5082.5085.500.00-12,86829.31%
SPY251219C004050002023-09-21 10:13AM EDT405.0085.8577.5082.500.00-11,34629.03%
SPY251219C004100002023-09-26 2:00PM EDT410.0076.6074.5079.50-5.30-6.47%42,08328.73%
SPY251219C004150002023-09-15 1:39PM EDT415.0086.0071.0076.000.00-1028.21%
SPY251219C004200002023-09-26 1:44PM EDT420.0070.0068.0073.00-4.00-5.41%354127.87%
SPY251219C004250002023-09-21 10:20AM EDT425.0073.7365.0070.000.00-146527.52%
SPY251219C004300002023-09-26 1:46PM EDT430.0064.6162.0067.00-3.39-4.99%279627.15%
SPY251219C004350002023-09-26 11:07AM EDT435.0062.5060.0064.00-3.49-5.29%31,14926.77%
SPY251219C004400002023-09-26 11:16AM EDT440.0059.0258.0061.00-3.13-5.04%71,25426.36%
SPY251219C004450002023-09-21 2:29PM EDT445.0060.0055.0058.000.00-31,74525.94%
SPY251219C004500002023-09-26 10:08AM EDT450.0053.7050.5055.00-1.52-2.75%205,44425.49%
SPY251219C004550002023-09-25 10:22AM EDT455.0051.6948.6552.500.00-31,16325.23%
SPY251219C004600002023-09-25 9:32AM EDT460.0048.0145.0048.01-0.49-1.01%273024.15%
SPY251219C004650002023-09-21 2:00PM EDT465.0050.1242.5047.500.00-1024.63%
SPY251219C004700002023-09-26 10:16AM EDT470.0042.7940.0045.00-2.95-6.45%1024.30%
SPY251219C004750002023-09-22 10:34AM EDT475.0043.3137.5042.500.00-36623.94%
SPY251219C004800002023-09-26 1:57PM EDT480.0037.8836.0539.50-1.99-4.99%71,18123.36%
SPY251219C004850002023-09-26 1:07PM EDT485.0035.3632.5137.30-1.25-3.41%214623.08%
SPY251219C004900002023-09-26 1:58PM EDT490.0033.1330.5035.00-1.07-3.13%242222.73%
SPY251219C004950002023-09-26 1:58PM EDT495.0030.9128.0033.00-1.17-3.65%238222.48%
SPY251219C005000002023-09-26 1:54PM EDT500.0028.5026.0031.00-1.35-4.52%41,65722.20%
SPY251219C005050002023-09-19 3:27PM EDT505.0033.1124.0029.000.00-1653421.89%
SPY251219C005100002023-09-26 1:54PM EDT510.0025.7524.5027.00-1.25-4.63%3021.56%
SPY251219C005150002023-09-25 1:02PM EDT515.0023.4320.6725.000.00-1130421.19%
SPY251219C005200002023-09-26 1:52PM EDT520.0020.7119.0023.50-2.39-10.35%41,50921.02%
SPY251219C005250002023-09-13 2:31PM EDT525.0026.6617.0022.000.00-71,00720.82%
SPY251219C005300002023-09-26 10:21AM EDT530.0018.0016.0020.00-7.09-28.26%139120.36%
SPY251219C005350002023-09-26 10:14AM EDT535.0016.5014.6418.50-1.29-7.25%129020.10%
SPY251219C005400002023-09-26 12:08PM EDT540.0015.0912.5017.50-0.94-5.86%448620.05%
SPY251219C005450002023-09-22 3:46PM EDT545.0012.1512.1216.000.00-2019.72%
SPY251219C005500002023-09-26 1:35PM EDT550.0012.5012.0015.00-1.10-8.09%11,95519.62%
SPY251219C005550002023-09-20 3:48PM EDT555.0014.009.0014.000.00-1039619.49%
SPY251219C005600002023-09-21 10:30AM EDT560.0012.509.0012.450.00-143519.04%
SPY251219C005650002023-09-15 4:04PM EDT565.0012.368.1012.000.00-1825719.16%
SPY251219C005700002023-09-25 9:31AM EDT570.008.656.0010.600.00-221518.71%
SPY251219C005750002023-09-25 10:01AM EDT575.007.705.509.000.00-117018.08%
SPY251219C005800002023-09-26 1:41PM EDT580.007.075.308.75-0.43-5.73%115518.26%
SPY251219C005850002023-09-21 9:30AM EDT585.007.964.259.000.00-3018.75%
SPY251219C005900002023-09-20 3:38PM EDT590.007.593.758.500.00-213518.75%
SPY251219C005950002023-09-19 3:47PM EDT595.007.523.258.000.00-310818.73%
SPY251219C006000002023-09-26 10:17AM EDT600.004.624.545.86-0.38-7.60%152,62317.47%
SPY251219C006050002023-09-13 1:09PM EDT605.006.452.507.000.00-63718.63%
SPY251219C006100002023-09-12 9:30AM EDT610.005.481.756.500.00-13518.55%
SPY251219C006150002023-08-29 9:36AM EDT615.005.811.006.000.00-11618.45%
SPY251219C006200002023-09-19 10:02AM EDT620.004.481.006.000.00-11618.73%
SPY251219C006250002023-09-06 9:30AM EDT625.004.830.505.500.00-1718.59%
SPY251219C006300002023-08-25 1:04PM EDT630.003.710.505.000.00-15918.43%
SPY251219C006350002023-09-13 11:12AM EDT635.003.901.105.000.00-6918.70%
SPY251219C006400002023-09-11 4:00PM EDT640.003.950.015.000.00-11018.96%
SPY251219C006450002023-08-08 2:46PM EDT645.003.211.545.490.00-22319.65%
SPY251219C006500002023-09-22 1:50PM EDT650.002.001.702.150.00-31,98316.29%
SPY251219C006550002023-07-28 2:46PM EDT655.004.000.045.000.00-11019.73%
SPY251219C006600002023-09-25 9:31AM EDT660.001.500.002.500.00-22517.23%
SPY251219C006650002023-09-26 9:30AM EDT665.001.700.053.50-3.30-66.00%21818.69%
SPY251219C006700002023-08-14 9:34AM EDT670.001.900.014.220.00-1619.70%
SPY251219C006750002023-08-28 9:53AM EDT675.002.670.005.000.00-1220.71%
SPY251219C006800002023-08-28 9:53AM EDT680.002.480.003.710.00-1919.62%
SPY251219C006850002023-09-26 11:45AM EDT685.001.000.551.50-0.10-9.09%531416.73%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219P001500002023-09-26 1:43PM EDT150.001.251.201.30+0.06+5.04%520,90535.93%
SPY251219P001550002023-08-10 3:45PM EDT155.001.550.701.700.00-12736.51%
SPY251219P001600002023-08-04 9:30AM EDT160.001.471.162.120.00-150236.90%
SPY251219P001650002023-08-08 10:05AM EDT165.001.570.135.000.00-11342.84%
SPY251219P001700002023-09-18 10:13AM EDT170.001.701.551.750.00-12233.61%
SPY251219P001750002023-09-07 9:30AM EDT175.001.871.002.000.00-112033.44%
SPY251219P001800002023-09-14 3:14PM EDT180.001.650.002.200.00-11933.07%
SPY251219P001850002023-09-13 11:22AM EDT185.002.200.012.400.00-11732.67%
SPY251219P001900002023-09-14 1:28PM EDT190.001.900.002.500.00-1031.99%
SPY251219P001950002023-08-24 4:03PM EDT195.002.190.012.500.00-15131.07%
SPY251219P002000002023-09-26 1:35PM EDT200.002.261.952.60-0.28-11.02%153,28330.42%
SPY251219P002050002023-09-05 9:44AM EDT205.002.530.015.000.00-1534.12%
SPY251219P002100002023-08-08 11:08AM EDT210.002.750.105.000.00-41033.15%
SPY251219P002150002023-08-15 1:13PM EDT215.003.491.213.250.00-11029.19%
SPY251219P002200002023-09-25 11:45AM EDT220.003.702.773.980.00-215329.65%
SPY251219P002250002023-09-22 1:41PM EDT225.003.391.005.500.00-112831.12%
SPY251219P002300002023-09-25 1:03PM EDT230.003.601.005.920.00-64830.80%
SPY251219P002350002023-08-16 12:01PM EDT235.004.301.503.800.00-5230626.83%
SPY251219P002400002023-09-26 12:16PM EDT240.004.001.504.50+0.05+1.27%110227.09%
SPY251219P002450002023-08-31 11:21AM EDT245.006.002.007.000.00-12529.49%
SPY251219P002500002023-09-25 3:05PM EDT250.004.423.754.740.00-150025.82%
SPY251219P002550002023-09-25 3:01PM EDT255.004.684.247.400.00-14628.21%
SPY251219P002600002023-09-25 2:48PM EDT260.004.933.008.000.00-19227.99%
SPY251219P002650002023-09-11 2:41PM EDT265.004.753.008.000.00-13427.14%
SPY251219P002700002023-09-26 1:44PM EDT270.006.003.508.40+1.10+22.45%3026.70%
SPY251219P002750002023-09-05 3:54PM EDT275.005.604.756.500.00-116423.98%
SPY251219P002800002023-09-26 11:38AM EDT280.006.634.509.00+0.93+16.32%41,10925.60%
SPY251219P002850002023-09-13 11:38AM EDT285.006.055.009.900.00-233625.56%
SPY251219P002900002023-09-19 1:23PM EDT290.006.806.268.900.00-1023.89%
SPY251219P002950002023-09-22 3:33PM EDT295.0010.006.0010.500.00-21,13224.41%
SPY251219P003000002023-09-26 9:51AM EDT300.006.006.509.00-1.95-24.53%1022.40%
SPY251219P003050002023-09-20 2:11PM EDT305.007.607.0011.900.00-685123.85%
SPY251219P003100002023-09-08 11:12AM EDT310.008.657.5011.160.00-572022.50%
SPY251219P003150002023-09-11 9:30AM EDT315.008.258.0013.000.00-2022.99%
SPY251219P003200002023-09-19 1:27PM EDT320.009.818.5012.260.00-1021.67%
SPY251219P003250002023-09-20 12:42PM EDT325.009.5011.5913.250.00-101,11521.53%
SPY251219P003300002023-09-26 1:00PM EDT330.0012.3312.4913.50+1.13+10.09%281,08420.89%
SPY251219P003350002023-09-26 11:07AM EDT335.0012.9913.2514.77+0.51+4.09%3369120.86%
SPY251219P003400002023-09-25 2:37PM EDT340.0013.1213.8415.160.00-1471,21620.28%
SPY251219P003450002023-09-19 3:33PM EDT345.0011.8814.4117.500.00-241420.80%
SPY251219P003500002023-09-26 1:44PM EDT350.0015.5015.0616.15+0.89+6.09%11,78919.22%
SPY251219P003550002023-09-25 9:54AM EDT355.0015.7815.8717.420.00-175219.09%
SPY251219P003600002023-09-22 11:50AM EDT360.0017.0016.7719.000.00-14,38819.09%
SPY251219P003650002023-09-26 12:51PM EDT365.0018.2217.6618.65+0.76+4.35%11,44018.07%
SPY251219P003700002023-09-22 1:18PM EDT370.0020.4818.6922.490.00-1019.11%
SPY251219P003750002023-09-26 2:03PM EDT375.0019.8919.9020.76+0.14+0.71%62,44317.42%
SPY251219P003800002023-09-26 12:31PM EDT380.0020.3421.2824.49-0.34-1.64%12,09918.29%
SPY251219P003850002023-09-26 1:59PM EDT385.0023.9722.5325.50+2.08+9.50%364817.85%
SPY251219P003900002023-09-26 11:44AM EDT390.0023.7923.5427.00+0.98+4.30%464617.60%
SPY251219P003950002023-09-21 3:53PM EDT395.0024.1724.4527.290.00-167116.81%
SPY251219P004000002023-09-26 1:48PM EDT400.0026.7825.5326.78+1.40+5.52%168,03715.66%
SPY251219P004050002023-09-13 2:59PM EDT405.0023.3526.9229.000.00-10015.65%
SPY251219P004100002023-09-26 1:44PM EDT410.0030.0028.5531.44+3.15+11.73%186215.69%
SPY251219P004150002023-09-26 11:44AM EDT415.0031.5730.2634.00-0.43-1.34%183815.73%
SPY251219P004200002023-09-21 4:04PM EDT420.0030.5031.9235.500.00-766915.31%
SPY251219P004250002023-09-26 12:02PM EDT425.0034.4333.5436.98+1.87+5.74%321814.85%
SPY251219P004300002023-09-26 10:48AM EDT430.0036.2035.2239.00+3.19+9.66%234714.56%
SPY251219P004350002023-09-25 11:22AM EDT435.0035.8936.8540.490.00-2947314.02%
SPY251219P004400002023-09-26 11:16AM EDT440.0039.2337.5042.50+1.18+3.10%251,21613.65%
SPY251219P004450002023-09-25 11:55AM EDT445.0039.4840.2744.500.00-450613.23%
SPY251219P004500002023-09-26 2:07PM EDT450.0044.1642.0144.90+2.54+6.10%287,79012.12%
SPY251219P004550002023-09-25 10:43AM EDT455.0044.0044.0047.500.00-42,81011.83%
SPY251219P004600002023-09-25 9:57AM EDT460.0046.0846.5051.000.00-112111.86%
SPY251219P004650002023-09-26 11:44AM EDT465.0050.6249.0053.95+4.15+8.93%2011.61%
SPY251219P004700002023-09-19 9:48AM EDT470.0054.0051.5056.50+9.20+20.54%219111.11%
SPY251219P004750002023-09-22 11:20AM EDT475.0052.0554.5059.000.00-110710.51%
SPY251219P004800002023-09-26 1:44PM EDT480.0060.0557.0062.00+3.35+5.91%21,10810.04%
SPY251219P004850002023-08-31 9:54AM EDT485.0050.0060.5065.500.00-1549.72%
SPY251219P004900002023-09-26 10:17AM EDT490.0066.3564.0069.00+1.35+2.08%223059.30%
SPY251219P004950002023-09-19 3:06PM EDT495.0058.0667.5072.500.00-21308.74%
SPY251219P005000002023-09-26 1:37PM EDT500.0074.0073.7576.50+4.00+5.71%72878.37%
SPY251219P005050002023-09-26 1:37PM EDT505.0078.5076.5181.00+15.50+24.60%11598.30%
SPY251219P005100002023-09-26 1:01PM EDT510.0082.5281.0086.00+4.52+5.79%14168.65%
SPY251219P005150002023-09-25 9:34AM EDT515.0085.0086.0091.000.00-208.99%
SPY251219P005200002023-09-22 1:20PM EDT520.0088.1591.0096.000.00-219.33%
SPY251219P005250002023-09-01 12:40PM EDT525.0073.0096.00101.000.00-1289.66%
SPY251219P005300002023-09-20 9:32AM EDT530.0086.35101.00106.000.00-109.99%
SPY251219P005350002023-08-15 10:09AM EDT535.0091.0084.0089.000.00-100.00%
SPY251219P005400002023-09-19 1:07PM EDT540.0099.00111.00116.000.00-2010.62%
SPY251219P005450002023-08-24 3:59PM EDT545.00108.00111.50116.500.00-100.00%
SPY251219P005500002023-09-21 9:56AM EDT550.00115.50121.00126.000.00-1011.23%
SPY251219P005550002023-08-21 10:29AM EDT555.00120.44108.50113.500.00-210.00%
SPY251219P005600002023-06-14 11:45AM EDT560.00122.88108.50113.500.00--00.00%
SPY251219P005700002023-02-14 10:38AM EDT570.00159.75175.00180.000.00--030.98%
SPY251219P005900002023-06-28 3:35PM EDT590.00154.48130.50135.500.00--00.00%
SPY251219P005950002023-08-21 3:32PM EDT595.00155.55154.00159.000.00-100.00%
SPY251219P006000002023-09-19 12:20PM EDT600.00159.10171.00176.000.00-151214.04%
SPY251219P006100002023-06-27 10:10AM EDT610.00177.80150.00155.000.00-100.00%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98173.00178.000.00-100.00%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--030.27%
SPY251219P006500002023-09-06 2:56PM EDT650.00204.37221.00226.000.00-2016.50%
SPY251219P006700002023-07-21 4:06PM EDT670.00217.00231.00236.000.00-200.00%
SPY251219P006800002023-07-27 1:57PM EDT680.00224.03237.50242.500.00--00.00%
SPY251219P006850002023-09-01 10:02AM EDT685.00235.50256.00261.000.00-1118.07%