Canada markets close in 5 hours 56 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
405.15-1.33 (-0.33%)
As of 10:04AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230201C003200002023-01-24 10:23AM EST320.0079.2285.5885.730.00--0238.09%
SPY230201C003400002023-01-27 12:50PM EST340.0066.7065.5165.650.00-11180.18%
SPY230201C003560002023-01-25 11:40AM EST356.0040.8549.4049.580.00--1133.98%
SPY230201C003570002023-01-31 12:49PM EST357.0046.7348.5648.710.00-22140.43%
SPY230201C003600002023-01-30 2:32PM EST360.0041.6345.5645.720.00-4220133.01%
SPY230201C003610002023-01-30 12:22PM EST361.0041.8644.6444.800.00-50134.47%
SPY230201C003650002023-01-20 2:11PM EST365.0029.2040.6640.800.00-11124.51%
SPY230201C003660002023-01-20 2:12PM EST366.0028.3739.7339.910.00-11125.68%
SPY230201C003700002023-01-30 4:07PM EST370.0031.4435.5135.690.00-19105.57%
SPY230201C003720002023-01-25 11:39AM EST372.0025.1033.5533.710.00--0101.86%
SPY230201C003740002023-01-31 2:02PM EST374.0030.4031.5731.720.00-13597.36%
SPY230201C003750002023-01-31 4:14PM EST375.0031.1330.4930.66+0.31+1.01%1591.80%
SPY230201C003770002023-01-31 4:05PM EST377.0029.2528.5128.690.00-6287.79%
SPY230201C003790002023-01-31 3:19PM EST379.0024.8826.4126.580.00-11278.13%
SPY230201C003800002023-01-31 3:22PM EST380.0023.8625.5525.730.00-2312381.54%
SPY230201C003810002023-01-31 2:48PM EST381.0023.5324.5124.690.00-1877.44%
SPY230201C003820002023-01-31 2:59PM EST382.0022.5323.5723.730.00-11276.66%
SPY230201C003830002023-01-31 12:03PM EST383.0019.7722.7522.920.00-312179.98%
SPY230201C003840002023-02-01 9:30AM EST384.0021.1321.7521.92+0.10+0.48%24777.20%
SPY230201C003850002023-02-01 9:39AM EST385.0020.5020.6220.79+0.21+1.03%113770.51%
SPY230201C003860002023-01-31 3:40PM EST386.0018.5819.5519.730.00-93665.72%
SPY230201C003870002023-01-31 3:50PM EST387.0018.3718.4618.610.00-3167059.47%
SPY230201C003880002023-02-01 9:30AM EST388.0017.1217.7517.92+0.32+1.90%268565.87%
SPY230201C003890002023-02-01 9:38AM EST389.0016.2416.6516.82+0.60+3.84%341260.30%
SPY230201C003900002023-02-01 9:42AM EST390.0015.4615.5815.74-0.67-4.15%548355.42%
SPY230201C003910002023-02-01 9:43AM EST391.0014.6114.5714.720.00-581252.25%
SPY230201C003920002023-02-01 9:42AM EST392.0013.5113.5613.73-0.70-4.93%235051.66%
SPY230201C003930002023-02-01 9:44AM EST393.0012.4312.4612.63-0.78-5.90%723546.24%
SPY230201C003940002023-02-01 9:34AM EST394.0010.9611.5511.72-1.48-11.90%694545.61%
SPY230201C003950002023-02-01 9:47AM EST395.0010.8710.6810.83-0.44-3.89%761,49045.07%
SPY230201C003960002023-02-01 9:47AM EST396.009.929.799.94-0.23-2.27%1071,24244.19%
SPY230201C003970002023-02-01 9:45AM EST397.008.698.728.86-0.40-4.40%161,75339.43%
SPY230201C003980002023-02-01 9:47AM EST398.008.177.938.08-0.63-7.16%1791,99140.09%
SPY230201C003990002023-02-01 9:47AM EST399.007.327.027.17-0.13-1.74%823,24238.09%
SPY230201C004000002023-02-01 9:47AM EST400.006.476.276.39-0.18-2.71%2369,06637.74%
SPY230201C004010002023-02-01 9:47AM EST401.005.645.565.66-0.18-3.09%3356,72737.55%
SPY230201C004020002023-02-01 9:47AM EST402.004.874.854.90-0.24-4.70%2,4909,21036.45%
SPY230201C004030002023-02-01 9:49AM EST403.004.204.154.17-0.22-4.98%1,72010,80235.23%
SPY230201C004040002023-02-01 9:49AM EST404.003.553.533.55-0.18-4.83%3,9448,63134.79%
SPY230201C004050002023-02-01 9:49AM EST405.003.003.023.04-0.20-6.25%9,32112,09635.03%
SPY230201C004060002023-02-01 9:49AM EST406.002.502.532.54-0.15-5.66%14,6057,94234.79%
SPY230201C004070002023-02-01 9:49AM EST407.002.042.032.04-0.15-6.85%12,13635,61133.86%
SPY230201C004080002023-02-01 9:49AM EST408.001.661.571.59-0.06-3.49%20,49910,11932.81%
SPY230201C004090002023-02-01 9:48AM EST409.001.261.271.28-0.09-6.67%6,7696,62532.86%
SPY230201C004100002023-02-01 9:49AM EST410.000.980.960.97-0.05-4.85%12,74521,67632.18%
SPY230201C004110002023-02-01 9:48AM EST411.000.690.740.75-0.07-9.21%2,6384,94232.11%
SPY230201C004120002023-02-01 9:49AM EST412.000.540.500.510.00-2,5614,97730.84%
SPY230201C004130002023-02-01 9:49AM EST413.000.360.340.35-0.01-2.70%2,2185,55630.13%
SPY230201C004140002023-02-01 9:48AM EST414.000.230.250.26-0.02-8.00%3,0174,64230.37%
SPY230201C004150002023-02-01 9:48AM EST415.000.160.150.160.00-4,5736,34029.40%
SPY230201C004160002023-02-01 9:49AM EST416.000.100.080.090.00-1,2633,53228.32%
SPY230201C004170002023-02-01 9:48AM EST417.000.060.050.06-0.01-14.29%7005,52928.32%
SPY230201C004180002023-02-01 9:47AM EST418.000.030.020.03-0.01-25.00%1,1484,03027.34%
SPY230201C004190002023-02-01 9:49AM EST419.000.020.010.02-0.01-33.33%3761,42527.74%
SPY230201C004200002023-02-01 9:49AM EST420.000.010.010.02-0.02-66.67%2,5585,53529.30%
SPY230201C004210002023-02-01 9:47AM EST421.000.010.000.01-0.01-50.00%7401,89828.52%
SPY230201C004220002023-02-01 9:44AM EST422.000.010.000.010.00-1072,86430.08%
SPY230201C004230002023-02-01 9:30AM EST423.000.010.000.010.00-1664031.64%
SPY230201C004240002023-01-31 3:31PM EST424.000.010.000.010.00-1356633.20%
SPY230201C004250002023-02-01 9:40AM EST425.000.010.000.010.00-11,97534.38%
SPY230201C004260002023-01-31 2:15PM EST426.000.010.000.010.00-11478435.94%
SPY230201C004270002023-01-31 4:01PM EST427.000.010.000.010.00-336237.50%
SPY230201C004280002023-01-31 9:30AM EST428.000.010.000.010.00-132439.06%
SPY230201C004290002023-01-31 1:57PM EST429.000.010.000.010.00-318740.63%
SPY230201C004300002023-02-01 9:30AM EST430.000.010.000.010.00-11,04842.19%
SPY230201C004310002023-01-31 3:52PM EST431.000.010.000.010.00-5222743.75%
SPY230201C004320002023-01-26 2:47PM EST432.000.010.000.010.00--345.31%
SPY230201C004330002023-01-31 2:46PM EST433.000.010.000.010.00-124146.88%
SPY230201C004340002023-01-27 3:26PM EST434.000.010.000.000.00-68625.00%
SPY230201C004350002023-01-27 3:36PM EST435.000.010.000.010.00-10710649.22%
SPY230201C004360002023-01-27 10:15AM EST436.000.010.000.010.00-2828050.78%
SPY230201C004370002023-01-30 10:45AM EST437.000.010.000.010.00-2252.34%
SPY230201C004380002023-01-24 9:37AM EST438.000.010.000.010.00--1550.00%
SPY230201C004390002023-01-24 11:56AM EST439.000.010.000.010.00--15251.56%
SPY230201C004400002023-01-27 1:47PM EST440.000.010.000.010.00-124753.13%
SPY230201C004420002023-01-23 11:34AM EST442.000.010.000.010.00--1056.25%
PutsforFebruary 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230201P003200002023-02-01 9:32AM EST320.000.010.000.010.00-1293140.63%
SPY230201P003300002023-01-26 9:49AM EST330.000.020.000.010.00--355125.00%
SPY230201P003310002023-01-25 10:33AM EST331.000.030.000.010.00-124134121.88%
SPY230201P003320002023-01-25 3:50PM EST332.000.020.000.010.00--14118.75%
SPY230201P003330002023-01-30 10:34AM EST333.000.010.000.010.00-3608118.75%
SPY230201P003340002023-01-25 3:06PM EST334.000.020.000.010.00--568118.75%
SPY230201P003350002023-01-27 9:33AM EST335.000.010.000.010.00-13115.63%
SPY230201P003360002023-01-25 12:16PM EST336.000.030.000.010.00--242112.50%
SPY230201P003370002023-01-25 12:01PM EST337.000.030.000.010.00-8182112.50%
SPY230201P003380002023-01-25 1:32PM EST338.000.030.000.010.00-161957109.38%
SPY230201P003390002023-01-25 11:18AM EST339.000.040.000.010.00-180249109.38%
SPY230201P003400002023-01-27 9:30AM EST340.000.010.000.010.00-1648106.25%
SPY230201P003410002023-01-25 11:21AM EST341.000.040.000.010.00--202106.25%
SPY230201P003430002023-01-26 10:57AM EST343.000.010.000.010.00--27103.13%
SPY230201P003440002023-01-30 10:55AM EST344.000.010.000.010.00-4428100.00%
SPY230201P003450002023-01-30 10:39AM EST345.000.010.000.010.00-505298.44%
SPY230201P003460002023-01-30 11:24AM EST346.000.010.000.010.00-6226396.88%
SPY230201P003470002023-01-30 4:08PM EST347.000.010.000.010.00-24430896.88%
SPY230201P003480002023-01-27 9:30AM EST348.000.020.000.010.00-145293.75%
SPY230201P003490002023-01-30 2:18PM EST349.000.010.000.010.00-8722090.63%
SPY230201P003500002023-01-27 11:20AM EST350.000.010.000.010.00-82,58290.63%
SPY230201P003510002023-01-27 2:24PM EST351.000.010.000.010.00-55087.50%
SPY230201P003520002023-01-27 3:55PM EST352.000.020.000.010.00-1687.50%
SPY230201P003530002023-01-25 1:53PM EST353.000.040.000.010.00-91084.38%
SPY230201P003540002023-01-31 3:33PM EST354.000.010.000.010.00-334284.38%
SPY230201P003550002023-01-27 3:59PM EST355.000.020.000.010.00-144781.25%
SPY230201P003560002023-01-24 10:47AM EST356.000.060.000.010.00--181.25%
SPY230201P003570002023-01-30 10:39AM EST357.000.010.000.010.00-16978.13%
SPY230201P003580002023-01-31 10:17AM EST358.000.010.000.010.00-75381978.13%
SPY230201P003590002023-01-31 3:55PM EST359.000.010.000.010.00-1,8661,98875.00%
SPY230201P003600002023-01-31 10:23AM EST360.000.010.000.010.00-221,76375.00%
SPY230201P003610002023-01-31 10:32AM EST361.000.010.000.010.00-1211571.88%
SPY230201P003620002023-01-31 10:32AM EST362.000.020.000.010.00-125271.88%
SPY230201P003630002023-01-31 11:14AM EST363.000.010.000.010.00-12316868.75%
SPY230201P003640002023-01-31 11:15AM EST364.000.010.000.010.00-27529668.75%
SPY230201P003650002023-01-31 11:21AM EST365.000.010.000.010.00-26116365.63%
SPY230201P003660002023-01-31 11:21AM EST366.000.020.000.010.00-10255065.63%
SPY230201P003670002023-01-31 3:53PM EST367.000.010.000.010.00-10820162.50%
SPY230201P003680002023-01-31 3:51PM EST368.000.010.000.010.00-55641562.50%
SPY230201P003690002023-02-01 9:30AM EST369.000.010.000.010.00-178859.38%
SPY230201P003700002023-02-01 9:43AM EST370.000.010.000.010.00-42,22957.81%
SPY230201P003710002023-01-31 3:40PM EST371.000.010.000.000.00-50464725.00%
SPY230201P003720002023-01-31 3:24PM EST372.000.010.000.010.00-59970554.69%
SPY230201P003730002023-01-30 10:08AM EST373.000.020.000.010.00-274153.13%
SPY230201P003740002023-01-31 4:00PM EST374.000.020.000.010.00-1728551.56%
SPY230201P003750002023-01-31 3:44PM EST375.000.010.000.010.00-3418750.00%
SPY230201P003760002023-01-31 3:49PM EST376.000.010.000.000.00-10126125.00%
SPY230201P003770002023-02-01 9:44AM EST377.000.010.000.010.00-146350.00%
SPY230201P003780002023-01-31 2:02PM EST378.000.030.000.000.00-7135625.00%
SPY230201P003790002023-02-01 9:44AM EST379.000.010.000.000.00-152025.00%
SPY230201P003800002023-01-31 4:12PM EST380.000.020.000.000.00-2,2583,88425.00%
SPY230201P003810002023-02-01 9:45AM EST381.000.010.000.010.00-480343.75%
SPY230201P003820002023-01-31 3:59PM EST382.000.020.000.010.00-7001,62642.19%
SPY230201P003830002023-02-01 9:46AM EST383.000.010.000.01-0.01-50.00%511,56840.63%
SPY230201P003840002023-02-01 9:36AM EST384.000.010.000.01-0.01-50.00%405,08439.06%
SPY230201P003850002023-02-01 9:47AM EST385.000.010.000.01-0.01-50.00%317,09036.72%
SPY230201P003860002023-02-01 9:46AM EST386.000.010.000.01-0.02-66.67%243,89035.16%
SPY230201P003870002023-02-01 9:48AM EST387.000.030.000.01+0.01+50.00%1254,86333.59%
SPY230201P003880002023-02-01 9:47AM EST388.000.010.000.01-0.02-66.67%1,23220,12932.03%
SPY230201P003890002023-02-01 9:45AM EST389.000.020.010.02-0.02-50.00%1,1697,09332.81%
SPY230201P003900002023-02-01 9:48AM EST390.000.020.010.02-0.03-60.00%1,63723,14330.86%
SPY230201P003910002023-02-01 9:48AM EST391.000.020.020.03-0.03-60.00%5456,51130.66%
SPY230201P003920002023-02-01 9:47AM EST392.000.040.030.04-0.02-33.33%8467,53229.88%
SPY230201P003930002023-02-01 9:48AM EST393.000.050.040.05-0.03-37.50%1,3336,10428.91%
SPY230201P003940002023-02-01 9:48AM EST394.000.070.070.08-0.05-41.67%2,3587,66029.10%
SPY230201P003950002023-02-01 9:48AM EST395.000.120.110.12-0.05-29.41%4,73618,14129.00%
SPY230201P003960002023-02-01 9:48AM EST396.000.170.160.17-0.05-22.73%1,8848,27128.76%
SPY230201P003970002023-02-01 9:48AM EST397.000.270.250.26-0.03-10.00%3,2758,45929.15%
SPY230201P003980002023-02-01 9:49AM EST398.000.370.360.37-0.04-9.76%12,27211,89129.20%
SPY230201P003990002023-02-01 9:49AM EST399.000.500.520.53-0.06-10.71%4,82312,36829.57%
SPY230201P004000002023-02-01 9:49AM EST400.000.700.700.71-0.03-4.11%10,54838,37629.49%
SPY230201P004010002023-02-01 9:49AM EST401.000.920.940.95-0.02-2.13%5,4328,52329.64%
SPY230201P004020002023-02-01 9:49AM EST402.001.201.251.26-0.01-0.83%4,5029,27830.01%
SPY230201P004030002023-02-01 9:49AM EST403.001.521.531.54-0.01-0.65%7,0419,27029.25%
SPY230201P004040002023-02-01 9:49AM EST404.001.911.931.94+0.02+1.06%11,8577,00029.27%
SPY230201P004050002023-02-01 9:49AM EST405.002.322.432.440.00-13,8457,80129.74%
SPY230201P004060002023-02-01 9:49AM EST406.002.842.862.87+0.07+2.53%3,4314,01328.59%
SPY230201P004070002023-02-01 9:48AM EST407.003.453.373.38+0.16+4.86%1,3141,88327.59%
SPY230201P004080002023-02-01 9:48AM EST408.004.044.104.12+0.14+3.59%1,9091,31628.66%
SPY230201P004090002023-02-01 9:48AM EST409.004.704.684.71+0.22+4.91%2641,41626.91%
SPY230201P004100002023-02-01 9:48AM EST410.005.475.175.25+0.38+7.47%1772,19122.66%
SPY230201P004110002023-02-01 9:47AM EST411.005.946.026.13+0.09+1.54%441123.00%
SPY230201P004120002023-02-01 9:47AM EST412.006.736.816.94+0.32+4.99%131,59219.63%
SPY230201P004130002023-02-01 9:39AM EST413.007.947.667.76+0.51+6.86%1740.00%
SPY230201P004140002023-01-31 4:03PM EST414.008.118.588.740.00-65360.00%
SPY230201P004150002023-02-01 9:45AM EST415.009.739.419.59+1.02+11.71%491190.00%
SPY230201P004170002023-01-30 10:59AM EST417.0014.0811.3211.490.00-28250.00%
SPY230201P004180002023-01-31 10:52AM EST418.0015.2512.3212.480.00-100.00%
SPY230201P004200002023-01-31 4:08PM EST420.0013.8614.1114.290.00-62290.00%
SPY230201P004210002023-01-31 2:52PM EST421.0016.3415.3715.530.00-120.00%
SPY230201P004220002023-01-26 9:48AM EST422.0019.5816.1516.320.00--50.00%
SPY230201P004270002023-01-30 10:50AM EST427.0024.4721.4221.590.00-600.00%
SPY230201P004300002023-01-31 12:30PM EST430.0026.5524.3124.490.00-1200.00%
SPY230201P004400002023-01-18 11:28AM EST440.0044.4034.4134.590.00--00.00%
SPY230201P004500002023-02-01 9:31AM EST450.0044.7044.1644.32-3.05-6.39%110.00%