Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.66+3.07 (+0.73%)
At close: 04:00PM EDT
424.24 -0.42 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 5, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231005C003500002023-10-04 3:45PM EDT350.0075.0074.1475.13-1.93-2.51%802197.07%
SPY231005C003800002023-10-04 2:17PM EDT380.0042.7344.1745.16-3.08-6.72%1468.75%
SPY231005C003850002023-10-04 3:55PM EDT385.0040.3639.1940.17-6.59-14.04%103071.09%
SPY231005C003900002023-10-04 2:45PM EDT390.0033.1534.1935.18-5.53-14.30%603064.06%
SPY231005C003970002023-10-04 12:06PM EDT397.0026.9027.2028.18+0.83+3.18%1753.13%
SPY231005C003980002023-09-25 3:40PM EDT398.0034.4726.2027.190.00-1152.54%
SPY231005C004000002023-10-04 3:23PM EDT400.0024.6724.2125.19-5.18-17.35%296677.88%
SPY231005C004050002023-10-03 3:43PM EDT405.0016.3919.2220.200.00-8465.43%
SPY231005C004060002023-10-03 3:43PM EDT406.0015.4018.2219.200.00-10662.84%
SPY231005C004090002023-10-04 3:12PM EDT409.0015.2415.2316.21+2.94+23.90%145555.27%
SPY231005C004100002023-10-04 2:25PM EDT410.0015.2514.2415.21+4.25+38.64%741752.59%
SPY231005C004120002023-10-04 3:40PM EDT412.0013.4012.2513.22+3.58+36.46%10112247.41%
SPY231005C004130002023-10-04 3:17PM EDT413.0011.8011.6912.16+3.36+39.81%18111443.26%
SPY231005C004140002023-10-04 3:16PM EDT414.0010.4510.2711.23+2.69+34.66%785942.09%
SPY231005C004150002023-10-04 3:58PM EDT415.0010.259.2910.24+3.15+44.37%46447439.50%
SPY231005C004160002023-10-04 3:51PM EDT416.009.248.319.24+2.97+47.37%17359036.62%
SPY231005C004170002023-10-04 4:08PM EDT417.007.887.368.26+1.96+33.11%41352434.03%
SPY231005C004180002023-10-04 3:51PM EDT418.007.216.437.25+2.07+40.27%94237130.86%
SPY231005C004190002023-10-04 4:07PM EDT419.005.925.526.30+1.55+35.47%2,07354028.61%
SPY231005C004200002023-10-04 4:12PM EDT420.005.034.665.37+1.39+38.19%7,2492,34626.51%
SPY231005C004210002023-10-04 4:14PM EDT421.004.193.854.17+1.19+39.67%18,7476,18920.04%
SPY231005C004220002023-10-04 4:14PM EDT422.003.353.293.35+0.94+39.00%58,9345,54619.21%
SPY231005C004230002023-10-04 4:14PM EDT423.002.582.572.61+0.67+35.08%104,3365,08818.63%
SPY231005C004240002023-10-04 4:14PM EDT424.001.961.931.96+0.47+31.54%91,9824,17918.15%
SPY231005C004250002023-10-04 4:14PM EDT425.001.411.401.42+0.29+25.89%98,5454,97817.85%
SPY231005C004260002023-10-04 4:14PM EDT426.000.970.960.98+0.15+18.29%59,6884,26217.55%
SPY231005C004270002023-10-04 4:14PM EDT427.000.620.620.64+0.05+8.77%40,6393,57117.26%
SPY231005C004280002023-10-04 4:14PM EDT428.000.390.380.390.00-32,9593,52816.92%
SPY231005C004290002023-10-04 4:14PM EDT429.000.230.220.23-0.03-11.54%31,2035,56616.80%
SPY231005C004300002023-10-04 4:14PM EDT430.000.120.110.12-0.06-33.33%39,0705,91116.41%
SPY231005C004310002023-10-04 4:14PM EDT431.000.060.060.07-0.05-45.45%8,0383,24616.70%
SPY231005C004320002023-10-04 4:13PM EDT432.000.030.030.04-0.05-62.50%10,6065,03916.99%
SPY231005C004330002023-10-04 4:14PM EDT433.000.030.020.03-0.02-40.00%5,4972,98018.16%
SPY231005C004340002023-10-04 4:14PM EDT434.000.010.010.02-0.02-66.67%3,3803,63418.75%
SPY231005C004350002023-10-04 4:14PM EDT435.000.010.000.01-0.02-66.67%2,0963,25118.75%
SPY231005C004360002023-10-04 4:13PM EDT436.000.010.000.01-0.01-50.00%3,0011,04920.31%
SPY231005C004370002023-10-04 4:04PM EDT437.000.010.000.010.00-7991,08121.88%
SPY231005C004380002023-10-04 3:49PM EDT438.000.010.000.01-0.01-50.00%5361,07623.44%
SPY231005C004390002023-10-04 3:40PM EDT439.000.010.000.010.00-1152,66825.00%
SPY231005C004400002023-10-04 3:30PM EDT440.000.010.000.010.00-201,70226.56%
SPY231005C004410002023-10-04 3:50PM EDT441.000.010.000.010.00-7664628.13%
SPY231005C004420002023-10-04 3:32PM EDT442.000.010.000.010.00-593629.69%
SPY231005C004430002023-10-04 10:45AM EDT443.000.010.000.010.00-2279431.25%
SPY231005C004440002023-10-04 3:45PM EDT444.000.010.000.010.00-51,13132.42%
SPY231005C004450002023-10-04 3:50PM EDT445.000.010.000.010.00-291633.59%
SPY231005C004460002023-10-04 3:15PM EDT446.000.010.000.010.00-5123735.16%
SPY231005C004470002023-10-04 3:32PM EDT447.000.010.000.010.00-235236.72%
SPY231005C004480002023-10-04 2:59PM EDT448.000.010.000.010.00-172538.28%
SPY231005C004490002023-10-04 3:30PM EDT449.000.010.000.010.00-142439.84%
SPY231005C004500002023-10-04 1:26PM EDT450.000.010.000.010.00-226040.63%
SPY231005C004510002023-09-29 3:55PM EDT451.000.010.000.010.00-2172942.19%
SPY231005C004520002023-10-02 2:54PM EDT452.000.010.000.010.00-125943.75%
SPY231005C004530002023-09-29 1:09PM EDT453.000.010.000.010.00-51,31445.31%
SPY231005C004540002023-10-03 3:31PM EDT454.000.010.000.010.00-119246.88%
SPY231005C004550002023-09-29 11:27AM EDT455.000.010.000.010.00-211348.44%
SPY231005C004560002023-10-03 3:30PM EDT456.000.010.000.010.00-1349.22%
SPY231005C004570002023-09-28 10:30AM EDT457.000.010.000.010.00-4850.78%
SPY231005C004580002023-09-29 11:00AM EDT458.000.010.000.010.00-65951.56%
SPY231005C004590002023-09-29 11:04AM EDT459.000.010.000.010.00-517250.00%
SPY231005C004600002023-10-02 2:11PM EDT460.000.010.000.010.00-2371551.56%
SPY231005C004610002023-09-28 9:39AM EDT461.000.010.000.010.00-21646953.13%
SPY231005C004620002023-09-28 9:39AM EDT462.000.010.000.010.00-18030453.13%
SPY231005C004630002023-09-28 9:39AM EDT463.000.010.000.010.00-19522054.69%
SPY231005C004640002023-09-28 9:39AM EDT464.000.010.000.000.00-13013125.00%
SPY231005C004650002023-09-28 9:39AM EDT465.000.010.000.000.00-5042450.00%
SPY231005C004660002023-09-28 9:32AM EDT466.000.010.000.010.00-10021759.38%
SPY231005C004670002023-09-28 9:33AM EDT467.000.010.000.000.00-27033950.00%
SPY231005C004680002023-09-28 9:32AM EDT468.000.010.000.010.00-19028260.94%
SPY231005C004690002023-09-26 12:32PM EDT469.000.010.000.010.00--11562.50%
SPY231005C004700002023-09-27 10:36AM EDT470.000.010.000.010.00-383164.06%
SPY231005C004710002023-09-26 11:00AM EDT471.000.010.000.010.00--9265.63%
SPY231005C004720002023-09-26 10:59AM EDT472.000.010.000.010.00--9265.63%
SPY231005C004730002023-09-26 9:51AM EDT473.000.010.000.010.00--4667.19%
SPY231005C004740002023-09-26 10:45AM EDT474.000.010.000.010.00--6968.75%
SPY231005C004750002023-09-27 10:35AM EDT475.000.010.000.010.00-27168.75%
SPY231005C004760002023-09-26 3:58PM EDT476.000.010.000.010.00--9271.88%
SPY231005C004770002023-09-28 9:31AM EDT477.000.010.000.010.00-2420871.88%
SPY231005C004780002023-09-29 11:27AM EDT478.000.010.000.010.00-6411673.44%
SPY231005C004790002023-09-26 11:07AM EDT479.000.010.000.010.00--9275.00%
SPY231005C004800002023-09-27 10:35AM EDT480.000.010.000.010.00-42575.00%
SPY231005C004810002023-09-26 10:33AM EDT481.000.010.000.010.00--078.13%
SPY231005C004820002023-09-26 9:57AM EDT482.000.010.000.010.00--4678.13%
SPY231005C004830002023-09-27 11:26AM EDT483.000.010.000.010.00-3,1603,22978.13%
SPY231005C004840002023-09-27 11:26AM EDT484.000.010.000.010.00-3,1863,18681.25%
SPY231005C004850002023-09-27 11:26AM EDT485.000.010.000.010.00-5,6805,68081.25%
SPY231005C004860002023-09-27 11:26AM EDT486.000.010.000.010.00-5,4055,40582.81%
SPY231005C004870002023-09-28 11:47AM EDT487.000.010.000.010.00-1,0116,19284.38%
SPY231005C004880002023-09-28 9:31AM EDT488.000.010.000.010.00-9545,80184.38%
SPY231005C004890002023-09-28 9:31AM EDT489.000.010.000.010.00-95998287.50%
SPY231005C004900002023-09-26 10:07AM EDT490.000.010.000.000.00-464750.00%
SPY231005C004910002023-09-28 9:31AM EDT491.000.010.000.010.00-1,1361,38387.50%
SPY231005C004920002023-09-28 9:30AM EDT492.000.010.000.010.00-65372290.63%
SPY231005C004930002023-09-28 9:30AM EDT493.000.010.000.010.00-1,1521,29090.63%
PutsforOctober 5, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231005P003500002023-10-02 12:00PM EDT350.000.010.000.010.00-10223115.63%
SPY231005P003600002023-10-03 4:00PM EDT360.000.010.000.010.00-144239100.00%
SPY231005P003630002023-10-02 12:14PM EDT363.000.020.000.010.00-43844396.88%
SPY231005P003660002023-09-29 9:47AM EDT366.000.030.000.010.00-505090.63%
SPY231005P003670002023-10-03 3:46PM EDT367.000.020.000.010.00-12712790.63%
SPY231005P003680002023-10-03 3:47PM EDT368.000.020.000.010.00-167087.50%
SPY231005P003690002023-10-03 2:21PM EDT369.000.020.000.010.00-27087.50%
SPY231005P003700002023-10-03 11:06AM EDT370.000.020.000.010.00-21584.38%
SPY231005P003710002023-10-03 2:04PM EDT371.000.020.000.010.00-12384.38%
SPY231005P003730002023-10-04 2:32PM EDT373.000.010.000.01-0.01-50.00%487181.25%
SPY231005P003740002023-10-04 3:41PM EDT374.000.010.000.01-0.01-50.00%3,7935278.13%
SPY231005P003750002023-10-04 10:41AM EDT375.000.010.000.01-0.01-50.00%69928778.13%
SPY231005P003760002023-10-04 4:07PM EDT376.000.010.000.01-0.01-50.00%1,3373175.00%
SPY231005P003770002023-10-04 4:11PM EDT377.000.010.000.01-0.01-50.00%8,72359675.00%
SPY231005P003780002023-10-04 4:03PM EDT378.000.010.000.01-0.02-66.67%4746271.88%
SPY231005P003790002023-10-04 4:10PM EDT379.000.010.000.01-0.02-66.67%564771.88%
SPY231005P003800002023-10-03 3:40PM EDT380.000.030.000.010.00-50151068.75%
SPY231005P003810002023-10-03 3:59PM EDT381.000.030.000.010.00-40141768.75%
SPY231005P003820002023-10-03 4:01PM EDT382.000.010.000.01-0.02-66.67%151967.19%
SPY231005P003830002023-09-27 12:11PM EDT383.000.140.000.010.00-12013065.63%
SPY231005P003840002023-10-03 1:47PM EDT384.000.030.000.010.00-101064.06%
SPY231005P003850002023-10-04 4:13PM EDT385.000.010.010.02-0.01-50.00%39268.75%
SPY231005P003860002023-10-03 9:51AM EDT386.000.020.010.020.00-677267.19%
SPY231005P003870002023-10-04 10:57AM EDT387.000.010.010.02-0.03-75.00%3934565.63%
SPY231005P003880002023-10-04 11:03AM EDT388.000.010.010.02-0.02-66.67%111864.06%
SPY231005P003890002023-10-04 2:06PM EDT389.000.020.010.02-0.03-60.00%30313962.50%
SPY231005P003900002023-10-04 2:46PM EDT390.000.040.010.020.00-73917060.94%
SPY231005P003910002023-10-04 2:20PM EDT391.000.030.010.02-0.01-25.00%2,11324559.38%
SPY231005P003920002023-10-04 2:44PM EDT392.000.010.010.02-0.03-75.00%1,45315657.81%
SPY231005P003930002023-10-04 2:58PM EDT393.000.020.010.02-0.01-33.33%12549956.25%
SPY231005P003940002023-10-04 3:16PM EDT394.000.020.010.02-0.02-50.00%762053.91%
SPY231005P003950002023-10-04 4:00PM EDT395.000.010.020.02-0.04-80.00%2799754.30%
SPY231005P003960002023-10-04 4:01PM EDT396.000.020.010.02-0.04-66.67%70128250.78%
SPY231005P003970002023-10-04 3:38PM EDT397.000.020.010.02-0.04-66.67%2,05739550.78%
SPY231005P003980002023-10-04 3:56PM EDT398.000.020.010.02-0.05-71.43%1,3771,08649.22%
SPY231005P003990002023-10-04 4:05PM EDT399.000.010.010.02-0.05-83.33%99329047.66%
SPY231005P004000002023-10-04 4:08PM EDT400.000.020.010.02-0.05-71.43%3,3332,42445.70%
SPY231005P004010002023-10-04 3:58PM EDT401.000.020.010.02-0.06-75.00%36731944.14%
SPY231005P004020002023-10-04 4:08PM EDT402.000.020.010.02-0.03-60.00%2,18863242.19%
SPY231005P004030002023-10-04 4:10PM EDT403.000.020.010.02-0.04-66.67%4,62981740.63%
SPY231005P004040002023-10-04 4:13PM EDT404.000.020.010.02-0.06-75.00%5,87795939.06%
SPY231005P004050002023-10-04 4:14PM EDT405.000.020.020.03-0.08-80.00%34066139.06%
SPY231005P004060002023-10-04 4:09PM EDT406.000.020.010.02-0.06-75.00%3881,30535.55%
SPY231005P004070002023-10-04 3:41PM EDT407.000.020.020.03-0.11-84.62%1,52384135.55%
SPY231005P004080002023-10-04 3:31PM EDT408.000.020.020.03-0.08-80.00%1,4823,67433.79%
SPY231005P004090002023-10-04 4:10PM EDT409.000.030.020.03-0.08-72.73%5,4981,00832.03%
SPY231005P004100002023-10-04 4:14PM EDT410.000.030.020.03-0.11-78.57%6,9584,36530.08%
SPY231005P004110002023-10-04 4:12PM EDT411.000.030.030.04-0.14-82.35%3,1377,95029.49%
SPY231005P004120002023-10-04 4:13PM EDT412.000.030.030.04-0.18-85.71%12,5981,37827.74%
SPY231005P004130002023-10-04 4:14PM EDT413.000.050.040.05-0.22-81.48%6,5668,90826.56%
SPY231005P004140002023-10-04 4:14PM EDT414.000.050.050.06-0.29-85.29%10,0853,11625.39%
SPY231005P004150002023-10-04 4:14PM EDT415.000.060.060.07-0.39-86.67%22,3076,08124.02%
SPY231005P004160002023-10-04 4:14PM EDT416.000.090.080.09-0.48-84.21%18,7003,11223.05%
SPY231005P004170002023-10-04 4:14PM EDT417.000.110.110.12-0.64-85.33%30,9072,30122.07%
SPY231005P004180002023-10-04 4:14PM EDT418.000.150.150.16-0.81-84.37%44,9173,61821.09%
SPY231005P004190002023-10-04 4:14PM EDT419.000.220.210.22-0.99-81.82%44,0122,69520.26%
SPY231005P004200002023-10-04 4:14PM EDT420.000.310.300.31-1.21-79.61%91,4225,53819.58%
SPY231005P004210002023-10-04 4:14PM EDT421.000.440.440.45-1.46-76.84%102,8934,65119.07%
SPY231005P004220002023-10-04 4:14PM EDT422.000.630.630.64-1.69-72.84%144,0825,48818.53%
SPY231005P004230002023-10-04 4:14PM EDT423.000.900.900.91-1.92-68.09%118,4065,20718.14%
SPY231005P004240002023-10-04 4:14PM EDT424.001.261.261.27-2.15-63.05%57,3586,81217.81%
SPY231005P004250002023-10-04 4:14PM EDT425.001.711.711.74-2.35-57.88%33,6683,57017.63%
SPY231005P004260002023-10-04 4:14PM EDT426.002.262.272.30-2.50-52.52%10,4843,57517.31%
SPY231005P004270002023-10-04 4:13PM EDT427.002.902.912.97-2.69-48.12%2,9053,10917.12%
SPY231005P004280002023-10-04 4:13PM EDT428.003.653.393.75-2.60-41.60%2,3471,73117.24%
SPY231005P004290002023-10-04 4:05PM EDT429.004.574.304.65-3.29-41.86%7632,42418.46%
SPY231005P004300002023-10-04 4:14PM EDT430.005.515.076.05-2.99-35.18%3,38716828.39%
SPY231005P004310002023-10-04 4:14PM EDT431.006.446.066.83-2.66-29.23%1,57226727.59%
SPY231005P004320002023-10-04 4:00PM EDT432.007.307.077.96-3.41-31.84%2296132.91%
SPY231005P004330002023-10-04 3:47PM EDT433.007.688.078.95-4.41-36.48%62235.55%
SPY231005P004340002023-10-04 3:31PM EDT434.009.349.0610.05-3.86-29.24%7,2031040.28%
SPY231005P004350002023-10-04 4:00PM EDT435.0010.5710.0710.57-3.15-22.96%2074331.54%
SPY231005P004360002023-10-04 2:26PM EDT436.0013.9711.0712.01-0.24-1.69%11245.02%
SPY231005P004370002023-10-04 3:41PM EDT437.0011.8912.0713.01-4.10-25.64%4147.66%
SPY231005P004380002023-10-04 4:11PM EDT438.0013.5013.0714.05+0.54+4.17%4051.17%
SPY231005P004390002023-10-04 4:11PM EDT439.0014.4814.0715.05+1.92+15.29%1253.76%
SPY231005P004400002023-10-04 3:40PM EDT440.0014.8515.0716.05-0.45-2.94%9956.35%
SPY231005P004410002023-10-04 4:11PM EDT441.0016.5116.0717.05+3.87+30.62%10258.89%
SPY231005P004420002023-10-04 4:11PM EDT442.0017.4917.0718.05+4.24+32.00%1161.38%
SPY231005P004430002023-09-29 1:10PM EDT443.0016.0018.0719.050.00-1063.87%
SPY231005P004440002023-09-22 9:37AM EDT444.0012.0119.0720.050.00--050.59%
SPY231005P004500002023-09-26 9:52AM EDT450.0021.1725.0726.050.00-1062.50%
SPY231005P004510002023-09-25 10:19AM EDT451.0020.9826.0727.050.00-1064.45%
SPY231005P004520002023-09-29 10:04AM EDT452.0020.5827.0728.050.00-4066.41%