U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.31+0.70 (+0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210614C002250002021-06-08 11:20AM EDT225.00195.97199.20199.290.00--10.00%
SPY210614C002650002021-06-01 11:06AM EDT265.00154.71159.20159.290.00--00.00%
SPY210614C002700002021-06-03 9:45AM EDT270.00146.59154.20154.290.00-2500.00%
SPY210614C002750002021-06-03 9:44AM EDT275.00141.80149.20149.290.00-4800.00%
SPY210614C002800002021-06-01 2:41PM EDT280.00140.26144.20144.290.00--00.00%
SPY210614C002850002021-06-03 4:11PM EDT285.00133.69139.20139.290.00-9600.00%
SPY210614C002900002021-06-03 4:07PM EDT290.00128.68134.20134.290.00-26800.00%
SPY210614C002950002021-06-03 4:09PM EDT295.00123.68129.20129.290.00-21800.00%
SPY210614C003000002021-06-03 3:55PM EDT300.00118.83124.21124.280.00-7200.00%
SPY210614C003050002021-06-08 11:22AM EDT305.00115.55119.21119.280.00-800.00%
SPY210614C003200002021-06-09 3:55PM EDT320.00101.79104.22104.280.00-1000.00%
SPY210614C003300002021-06-09 3:38PM EDT330.0091.9394.2294.280.00-2010.00%
SPY210614C003350002021-06-09 4:03PM EDT335.0086.7989.2289.280.00-3000.00%
SPY210614C003400002021-06-09 3:16PM EDT340.0082.3784.2284.280.00-200.00%
SPY210614C003450002021-06-11 9:34AM EDT345.0079.3279.2279.28+8.43+11.89%330.00%
SPY210614C003500002021-06-11 3:11PM EDT350.0073.6674.2274.28+3.10+4.39%120.00%
SPY210614C003600002021-05-17 12:07AM EDT360.0049.9564.2264.280.00--10.00%
SPY210614C003650002021-06-08 3:22PM EDT365.0058.7159.2259.280.00-490.00%
SPY210614C003700002021-06-11 11:27AM EDT370.0053.4854.2254.28+0.29+0.55%3340.00%
SPY210614C003720002021-06-08 10:34AM EDT372.0049.7752.2252.280.00-210.00%
SPY210614C003750002021-06-11 11:27AM EDT375.0048.4649.2249.28-0.02-0.04%504660.00%
SPY210614C003780002021-05-28 12:12PM EDT378.0046.0746.2246.28+2.42+5.54%9530.00%
SPY210614C003800002021-06-11 11:27AM EDT380.0043.3644.2244.28+5.78+15.38%41140.00%
SPY210614C003840002021-06-11 12:40PM EDT384.0038.8740.2240.28+1.11+2.94%1010.00%
SPY210614C003850002021-06-11 3:43PM EDT385.0038.5739.2239.28+2.06+5.64%31800.00%
SPY210614C003870002021-06-07 3:32PM EDT387.0035.1937.2237.290.00--100.00%
SPY210614C003890002021-06-07 3:17PM EDT389.0033.1335.2235.290.00--500.00%
SPY210614C003900002021-06-11 3:42PM EDT390.0033.5634.2234.29+0.06+0.18%142640.00%
SPY210614C003930002021-06-11 3:42PM EDT393.0030.5631.2231.29+2.81+10.13%15710.00%
SPY210614C003940002021-06-08 10:14AM EDT394.0028.2030.2230.290.00-50500.00%
SPY210614C003950002021-06-11 3:42PM EDT395.0028.5729.2229.29+0.68+2.44%82190.00%
SPY210614C003960002021-06-11 4:06PM EDT396.0028.3028.2228.29+1.62+6.07%1490.00%
SPY210614C003970002021-06-11 11:59AM EDT397.0026.3927.2327.30+0.35+1.34%1211650.00%
SPY210614C003980002021-06-11 10:49AM EDT398.0025.3826.2326.30+1.52+6.37%5240.00%
SPY210614C003990002021-06-11 3:42PM EDT399.0024.5825.2325.30+0.64+2.67%14740.00%
SPY210614C004000002021-06-11 4:00PM EDT400.0024.2424.2324.30+0.64+2.71%4562320.00%
SPY210614C004010002021-06-11 2:24PM EDT401.0022.6623.2423.31-0.19-0.83%62112.50%
SPY210614C004020002021-06-11 3:13PM EDT402.0021.5522.2422.31-0.13-0.60%11912.50%
SPY210614C004030002021-06-11 3:58PM EDT403.0021.2321.2421.31-0.05-0.23%7612.50%
SPY210614C004040002021-06-11 9:39AM EDT404.0020.1620.2420.32+0.96+5.00%94120.31%
SPY210614C004050002021-06-11 12:45PM EDT405.0018.0919.2519.32-0.75-3.98%5038219.53%
SPY210614C004060002021-06-11 10:22AM EDT406.0017.4218.2518.32-0.12-0.68%12427218.75%
SPY210614C004070002021-06-11 12:48PM EDT407.0016.0717.2517.33-0.62-3.71%10126619.14%
SPY210614C004080002021-06-11 10:26AM EDT408.0015.5316.2616.33-0.16-1.02%2717218.16%
SPY210614C004090002021-06-11 12:48PM EDT409.0014.0715.2615.33-1.10-7.25%4418617.19%
SPY210614C004100002021-06-11 2:47PM EDT410.0013.8214.2714.34-0.05-0.36%17375016.99%
SPY210614C004110002021-06-11 3:39PM EDT411.0012.6413.2713.34-0.06-0.47%10738116.02%
SPY210614C004120002021-06-11 3:19PM EDT412.0011.7412.2712.35+0.21+1.82%10454215.53%
SPY210614C004130002021-06-11 4:10PM EDT413.0011.3111.2811.35+0.14+1.25%34518214.45%
SPY210614C004140002021-06-11 3:37PM EDT414.009.6310.2810.360.00-13921813.87%
SPY210614C004150002021-06-11 4:13PM EDT415.009.339.299.36+0.92+10.94%2191,01812.70%
SPY210614C004160002021-06-11 4:10PM EDT416.008.338.298.37+0.48+6.11%69689711.91%
SPY210614C004170002021-06-11 4:12PM EDT417.007.347.307.37+0.76+11.55%55091810.69%
SPY210614C004180002021-06-11 4:12PM EDT418.006.346.316.38+0.51+8.75%6331,0229.77%
SPY210614C004190002021-06-11 4:06PM EDT419.005.405.325.40+0.53+10.88%4901,7818.99%
SPY210614C004200002021-06-11 4:12PM EDT420.004.394.344.42+0.41+10.30%1,75623,0137.98%
SPY210614C004210002021-06-11 4:10PM EDT421.003.403.383.45+0.21+6.58%2,8694,9896.98%
SPY210614C004220002021-06-11 4:14PM EDT422.002.492.492.53+0.20+8.73%11,9615,9926.30%
SPY210614C004230002021-06-11 4:14PM EDT423.001.671.621.68+0.13+8.44%48,5855,1695.69%
SPY210614C004240002021-06-11 4:15PM EDT424.000.940.920.94-0.03-3.09%77,7684,9775.05%
SPY210614C004250002021-06-11 4:14PM EDT425.000.440.440.45-0.14-24.14%59,71015,0964.85%
SPY210614C004260002021-06-11 4:14PM EDT426.000.190.180.19-0.14-42.42%22,7897,6924.88%
SPY210614C004270002021-06-11 4:14PM EDT427.000.090.080.09-0.09-50.00%13,8295,7435.30%
SPY210614C004280002021-06-11 4:14PM EDT428.000.060.050.06-0.04-40.00%22,9475,7076.10%
SPY210614C004290002021-06-11 4:14PM EDT429.000.030.020.03-0.04-57.14%3,0243,3526.50%
SPY210614C004300002021-06-11 4:14PM EDT430.000.030.010.02-0.03-50.00%2,7903,7037.13%
SPY210614C004310002021-06-11 4:14PM EDT431.000.020.010.02-0.01-33.33%1,7444,2458.20%
SPY210614C004320002021-06-11 4:14PM EDT432.000.010.000.01-0.02-66.67%1,4591,5108.40%
SPY210614C004330002021-06-11 2:00PM EDT433.000.010.000.01-0.02-66.67%1,2051,3869.38%
SPY210614C004340002021-06-11 11:27AM EDT434.000.010.000.01-0.01-50.00%36889410.16%
SPY210614C004350002021-06-11 1:01PM EDT435.000.010.000.01-0.01-50.00%2091,02711.13%
SPY210614C004360002021-06-11 3:22PM EDT436.000.010.000.01-0.01-50.00%2953712.11%
SPY210614C004370002021-06-11 3:22PM EDT437.000.010.000.010.00-1331212.89%
SPY210614C004380002021-06-11 3:46PM EDT438.000.010.000.010.00-96946113.87%
SPY210614C004390002021-06-11 1:28PM EDT439.000.010.000.01-0.01-50.00%518914.84%
SPY210614C004400002021-06-11 3:35PM EDT440.000.010.000.010.00-387115.63%
SPY210614C004410002021-06-09 3:31PM EDT441.000.010.000.010.00-16516.41%
SPY210614C004420002021-06-09 9:30AM EDT442.000.010.000.010.00-2523217.19%
SPY210614C004430002021-06-09 11:54AM EDT443.000.010.000.010.00-3024018.36%
SPY210614C004440002021-06-04 11:43AM EDT444.000.020.000.000.00-2112812.50%
SPY210614C004450002021-06-07 12:02PM EDT445.000.010.000.010.00-34961719.92%
SPY210614C004460002021-06-07 2:13PM EDT446.000.010.000.010.00-486020.70%
SPY210614C004470002021-06-11 2:25PM EDT447.000.010.000.000.00-15512.50%
SPY210614C004480002021-06-03 1:23PM EDT448.000.010.000.000.00-27527812.50%
SPY210614C004490002021-06-04 3:47PM EDT449.000.010.000.010.00-13219023.05%
SPY210614C004500002021-06-04 2:11PM EDT450.000.020.000.010.00-9064724.22%
SPY210614C004510002021-06-04 10:48AM EDT451.000.010.000.010.00-174025.00%
SPY210614C004520002021-06-01 3:56PM EDT452.000.010.000.010.00-8825.78%
SPY210614C004540002021-06-01 3:16PM EDT454.000.010.000.010.00-899927.34%
SPY210614C004550002021-06-04 2:09PM EDT455.000.010.000.010.00-415228.13%
SPY210614C004560002021-05-25 3:10PM EDT456.000.010.000.010.00-16028.91%
SPY210614C004570002021-05-25 2:24PM EDT457.000.010.000.010.00--2029.69%
SPY210614C004600002021-05-28 2:34PM EDT460.000.010.000.000.00-56825.00%
SPY210614C004650002021-05-18 10:03AM EDT465.000.020.000.010.00-46146535.94%
SPY210614C004700002021-05-28 2:34PM EDT470.000.010.000.010.00-61039.45%
SPY210614C004750002021-05-17 9:30AM EDT475.000.020.000.000.00-10050125.00%
SPY210614C004850002021-05-25 9:38AM EDT485.000.010.000.010.00-1150.00%
SPY210614C004900002021-05-17 12:07AM EDT490.000.01-0.010.00--153.91%
SPY210614C005000002021-06-11 9:36AM EDT500.000.010.000.010.00-11156.25%
PutsforJune 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210614P002250002021-05-20 11:49AM EDT225.000.020.000.010.00-5059206.25%
SPY210614P002350002021-05-25 3:25PM EDT235.000.010.000.000.00-110150.00%
SPY210614P002400002021-05-27 9:30AM EDT240.000.010.000.010.00-7108187.50%
SPY210614P002450002021-05-26 2:41PM EDT245.000.010.000.010.00-15181.25%
SPY210614P002500002021-05-27 4:04PM EDT250.000.010.000.010.00-22175.00%
SPY210614P002550002021-05-26 3:43PM EDT255.000.010.000.010.00--2168.75%
SPY210614P002600002021-05-28 10:05AM EDT260.000.010.000.010.00-12162.50%
SPY210614P002650002021-06-01 1:56PM EDT265.000.010.000.010.00-136156.25%
SPY210614P002700002021-06-03 9:32AM EDT270.000.010.000.000.00-101250.00%
SPY210614P002750002021-05-27 10:25AM EDT275.000.010.000.010.00-22143.75%
SPY210614P002800002021-06-01 3:39PM EDT280.000.010.000.010.00-2510137.50%
SPY210614P002850002021-06-02 9:55AM EDT285.000.010.000.010.00-118131.25%
SPY210614P002900002021-06-02 3:18PM EDT290.000.010.000.010.00-24125.00%
SPY210614P002950002021-06-03 2:25PM EDT295.000.010.000.000.00-103550.00%
SPY210614P003000002021-06-11 9:30AM EDT300.000.010.000.010.00-11200115.63%
SPY210614P003050002021-06-04 10:42AM EDT305.000.010.000.010.00-157112.50%
SPY210614P003100002021-06-04 11:55AM EDT310.000.010.000.010.00-100106106.25%
SPY210614P003150002021-06-01 9:41AM EDT315.000.020.000.010.00-60106100.00%
SPY210614P003200002021-06-04 9:40AM EDT320.000.010.000.000.00-237150.00%
SPY210614P003250002021-06-07 3:58PM EDT325.000.010.000.000.00-213350.00%
SPY210614P003300002021-06-07 4:01PM EDT330.000.010.000.010.00-539485.94%
SPY210614P003350002021-06-09 3:53PM EDT335.000.010.000.000.00-4720150.00%
SPY210614P003400002021-06-09 3:59PM EDT340.000.010.000.000.00-168650.00%
SPY210614P003450002021-06-03 3:01PM EDT345.000.050.000.010.00-21,11571.88%
SPY210614P003500002021-06-11 9:30AM EDT350.000.010.000.01-0.01-50.00%21,43267.19%
SPY210614P003550002021-06-11 9:30AM EDT355.000.010.000.010.00-31,58962.50%
SPY210614P003600002021-06-11 3:42PM EDT360.000.010.000.010.00-41,21657.81%
SPY210614P003650002021-06-10 1:51PM EDT365.000.010.000.010.00-1959753.13%
SPY210614P003700002021-06-11 4:12PM EDT370.000.010.010.020.00-1991,71253.91%
SPY210614P003720002021-06-09 3:46PM EDT372.000.040.010.020.00-101,29752.34%
SPY210614P003730002021-06-10 10:52AM EDT373.000.020.010.020.00-9035851.17%
SPY210614P003740002021-06-10 10:51AM EDT374.000.020.010.020.00-9031350.00%
SPY210614P003750002021-06-11 4:11PM EDT375.000.010.010.02-0.01-50.00%12,22950.78%
SPY210614P003760002021-06-11 4:14PM EDT376.000.020.010.02+0.01+100.00%676549.61%
SPY210614P003770002021-06-11 4:05PM EDT377.000.010.010.02-0.01-50.00%4,81919748.44%
SPY210614P003780002021-06-11 4:00PM EDT378.000.010.010.02-0.03-75.00%30727347.66%
SPY210614P003790002021-06-11 3:46PM EDT379.000.010.010.02-0.01-50.00%2,2025746.88%
SPY210614P003800002021-06-11 3:33PM EDT380.000.010.010.020.00-1210,69445.70%
SPY210614P003810002021-06-11 3:56PM EDT381.000.010.010.02-0.01-50.00%1,93718744.53%
SPY210614P003820002021-06-11 3:34PM EDT382.000.010.010.02-0.04-80.00%713243.75%
SPY210614P003830002021-06-10 10:39AM EDT383.000.030.010.020.00-47034342.97%
SPY210614P003840002021-06-11 3:03PM EDT384.000.010.010.02-0.01-50.00%6617041.80%
SPY210614P003850002021-06-11 3:50PM EDT385.000.020.010.020.00-3,0201,55540.63%
SPY210614P003860002021-06-11 2:57PM EDT386.000.010.010.02-0.05-83.33%1,21710439.84%
SPY210614P003870002021-06-10 11:36AM EDT387.000.010.010.02-0.01-50.00%1575638.67%
SPY210614P003880002021-06-11 4:14PM EDT388.000.020.020.03-0.02-50.00%3922839.65%
SPY210614P003890002021-06-11 4:08PM EDT389.000.020.020.03-0.01-33.33%80946038.67%
SPY210614P003900002021-06-11 4:02PM EDT390.000.020.020.030.00-815,47637.50%
SPY210614P003910002021-06-11 4:02PM EDT391.000.020.020.03-0.01-33.33%34624636.52%
SPY210614P003920002021-06-11 3:59PM EDT392.000.020.020.03-0.03-60.00%37323535.55%
SPY210614P003930002021-06-11 3:18PM EDT393.000.020.020.03-0.02-50.00%33050934.57%
SPY210614P003940002021-06-11 3:16PM EDT394.000.020.020.03-0.02-50.00%1450033.59%
SPY210614P003950002021-06-11 3:45PM EDT395.000.030.020.030.00-3715,72432.42%
SPY210614P003960002021-06-11 2:35PM EDT396.000.020.020.03-0.02-50.00%6813,04931.45%
SPY210614P003970002021-06-11 2:53PM EDT397.000.020.030.04-0.03-60.00%1211,03231.64%
SPY210614P003980002021-06-11 2:38PM EDT398.000.020.030.04-0.03-60.00%2851,01330.47%
SPY210614P003990002021-06-10 3:25PM EDT399.000.050.020.030.00-104,05828.52%
SPY210614P004000002021-06-11 4:06PM EDT400.000.030.030.04-0.01-25.00%8,47613,98828.42%
SPY210614P004010002021-06-11 3:18PM EDT401.000.030.030.04-0.02-40.00%2412,55527.34%
SPY210614P004020002021-06-11 3:57PM EDT402.000.030.030.04-0.03-50.00%1,21050526.37%
SPY210614P004030002021-06-11 2:59PM EDT403.000.030.040.05-0.03-50.00%1,07833025.98%
SPY210614P004040002021-06-11 4:11PM EDT404.000.040.040.05-0.02-33.33%3311,38825.00%
SPY210614P004050002021-06-11 4:07PM EDT405.000.040.040.05-0.03-42.86%3,6623,34123.83%
SPY210614P004060002021-06-11 3:52PM EDT406.000.040.040.05-0.03-42.86%42818,50822.75%
SPY210614P004070002021-06-11 3:11PM EDT407.000.040.040.05-0.03-42.86%2,2052,39521.68%
SPY210614P004080002021-06-11 3:46PM EDT408.000.050.040.05-0.02-28.57%1,19892320.61%
SPY210614P004090002021-06-11 4:13PM EDT409.000.040.050.06-0.03-42.86%8691,32120.02%
SPY210614P004100002021-06-11 4:13PM EDT410.000.050.050.06-0.04-44.44%1,5645,53018.85%
SPY210614P004110002021-06-11 3:52PM EDT411.000.060.050.06-0.03-33.33%3352,33017.77%
SPY210614P004120002021-06-11 4:14PM EDT412.000.060.050.06-0.05-45.45%2,0462,62916.60%
SPY210614P004130002021-06-11 4:12PM EDT413.000.060.060.07-0.05-45.45%1,0202,32015.82%
SPY210614P004140002021-06-11 4:13PM EDT414.000.080.060.07-0.05-38.46%1,2932,62214.65%
SPY210614P004150002021-06-11 4:12PM EDT415.000.060.070.08-0.08-57.14%2,9994,33313.77%
SPY210614P004160002021-06-11 4:03PM EDT416.000.070.070.08-0.10-58.82%1,8762,66412.55%
SPY210614P004170002021-06-11 4:10PM EDT417.000.080.080.09-0.13-61.90%4,0433,89911.57%
SPY210614P004180002021-06-11 4:13PM EDT418.000.090.090.10-0.17-65.38%14,1193,81910.52%
SPY210614P004190002021-06-11 4:14PM EDT419.000.110.100.11-0.22-66.67%15,3304,5329.38%
SPY210614P004200002021-06-11 4:14PM EDT420.000.140.130.14-0.30-68.18%29,09633,0908.50%
SPY210614P004210002021-06-11 4:14PM EDT421.000.170.170.18-0.41-70.69%15,5588,3177.52%
SPY210614P004220002021-06-11 4:14PM EDT422.000.260.250.26-0.53-67.09%53,3947,1066.71%
SPY210614P004230002021-06-11 4:14PM EDT423.000.400.400.41-0.70-63.64%76,28910,8216.01%
SPY210614P004240002021-06-11 4:14PM EDT424.000.690.680.69-0.88-56.05%59,5035,2525.45%
SPY210614P004250002021-06-11 4:14PM EDT425.001.181.181.22-0.98-45.37%15,1062,4575.41%
SPY210614P004260002021-06-11 4:14PM EDT426.001.921.921.97-0.83-30.18%5,2015315.71%
SPY210614P004270002021-06-11 4:14PM EDT427.002.782.802.88-0.97-25.87%1,4572236.59%
SPY210614P004280002021-06-11 4:14PM EDT428.003.773.773.85-0.69-15.47%1961777.79%
SPY210614P004290002021-06-11 3:58PM EDT429.004.794.754.82-0.62-11.46%693518.79%
SPY210614P004300002021-06-11 4:13PM EDT430.005.755.745.81-0.69-10.71%2482299.96%
SPY210614P004310002021-06-11 10:38AM EDT431.007.456.736.80+0.34+4.78%12728211.08%
SPY210614P004320002021-06-11 3:56PM EDT432.007.807.737.80-0.32-3.94%1444612.35%
SPY210614P004330002021-06-11 12:42PM EDT433.0010.088.728.79+0.55+5.77%4117013.33%
SPY210614P004340002021-06-11 3:41PM EDT434.0010.539.729.79+0.42+4.15%315914.55%
SPY210614P004350002021-06-11 3:21PM EDT435.0011.4010.7210.79-0.37-3.14%216515.72%
SPY210614P004360002021-06-11 9:33AM EDT436.0011.8011.7211.79-1.48-11.14%40516.90%
SPY210614P004400002021-05-10 3:03PM EDT440.0021.1717.9918.180.00-2250.40%
SPY210614P004430002021-05-28 1:57PM EDT443.0022.2618.7218.790.00-20624.71%
SPY210614P004440002021-06-11 3:34PM EDT444.0019.7819.7219.79-1.52-7.14%24025.78%
SPY210614P004450002021-06-07 10:05AM EDT445.0023.2220.7220.790.00-535626.86%
SPY210614P004460002021-06-04 4:09PM EDT446.0023.6521.7221.790.00-202027.83%
SPY210614P004480002021-06-07 9:50AM EDT448.0025.4323.7223.790.00--329.98%
SPY210614P004490002021-06-10 12:09PM EDT449.0025.7624.7224.790.00-101030.96%
SPY210614P004500002021-06-08 2:01PM EDT450.0026.7725.7225.790.00-104032.03%
SPY210614P004510002021-06-04 4:07PM EDT451.0028.5926.7226.790.00-202033.01%
SPY210614P004560002021-06-08 1:14PM EDT456.0033.5731.7231.790.00-7537.99%
SPY210614P004570002021-06-08 1:36PM EDT457.0034.5832.7232.790.00--038.97%
SPY210614P004950002021-06-08 9:50AM EDT495.0072.5470.7270.790.00--069.14%