U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
443.18+5.32 (+1.22%)
At close: 4:00PM EDT
443.63 +0.45 (0.10%)
After hours: 07:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215C001500002021-09-23 1:00PM EDT150.00292.84291.00296.00+0.79+0.27%1042.37%
SPY231215C001800002021-09-20 12:05AM EDT180.00267.03261.00266.000.00---35.79%
SPY231215C001850002021-09-20 10:18AM EDT185.00250.00256.00261.000.00-23934.81%
SPY231215C001900002021-09-17 12:27PM EDT190.00250.51251.00256.000.00-1733.85%
SPY231215C001950002021-09-16 2:45PM EDT195.00252.48246.50251.500.00-30034.06%
SPY231215C002000002021-09-22 2:11PM EDT200.00240.00241.50246.500.00-58033.12%
SPY231215C002050002021-09-20 10:18AM EDT205.00230.50236.50241.500.00-2832.21%
SPY231215C002100002021-09-03 9:30AM EDT210.00242.35231.50236.500.00-23831.32%
SPY231215C002150002021-09-16 9:32AM EDT215.00232.83227.00232.000.00-41631.41%
SPY231215C002200002021-09-15 9:52AM EDT220.00225.60222.00227.000.00-22230.54%
SPY231215C002250002021-09-14 9:50AM EDT225.00222.20217.50222.500.00-213330.54%
SPY231215C002300002021-08-25 5:28PM EDT230.00215.05212.50217.500.00-1029.69%
SPY231215C002350002021-09-20 9:30AM EDT235.00205.00208.00213.000.00-1029.63%
SPY231215C002400002021-09-23 10:01AM EDT240.00205.01203.00208.00+11.31+5.84%16828.79%
SPY231215C002450002021-08-16 11:31AM EDT245.00200.72194.50204.500.00-1029.98%
SPY231215C002500002021-09-23 3:48PM EDT250.00198.68194.00199.00+0.68+0.34%116928.51%
SPY231215C002550002021-09-22 1:39PM EDT255.00187.00189.50194.500.00-17028.31%
SPY231215C002600002021-09-17 9:34AM EDT260.00188.58185.00190.000.00-1028.07%
SPY231215C002650002021-09-16 3:49PM EDT265.00185.75180.50185.500.00-229227.81%
SPY231215C002700002021-09-21 10:13AM EDT270.00171.22176.00181.000.00-12727.52%
SPY231215C002750002021-09-23 1:30PM EDT275.00175.80171.50176.50-3.45-1.92%34127.21%
SPY231215C002800002021-09-20 2:13PM EDT280.00162.00167.50172.000.00-15326.88%
SPY231215C002850002021-09-20 10:26AM EDT285.00158.53163.00168.000.00-23226.97%
SPY231215C002900002021-09-23 10:09AM EDT290.00160.55158.50163.50+6.94+4.52%13226.59%
SPY231215C002950002021-09-10 2:21PM EDT295.00162.30154.50159.500.00-45726.60%
SPY231215C003000002021-09-21 1:24PM EDT300.00146.00150.00155.000.00-248126.17%
SPY231215C003050002021-09-16 11:31AM EDT305.00149.00146.00151.000.00-12326.11%
SPY231215C003100002021-09-14 3:53PM EDT310.00145.00142.00147.000.00-17226.01%
SPY231215C003150002021-09-17 12:46PM EDT315.00141.75137.50142.500.00-18725.53%
SPY231215C003200002021-09-21 3:59PM EDT320.00135.91133.50138.50+6.91+5.36%151025.38%
SPY231215C003250002021-09-01 9:51AM EDT325.00137.25129.50134.500.00-26725.19%
SPY231215C003300002021-09-20 2:42PM EDT330.00117.00125.50130.500.00-712824.98%
SPY231215C003350002021-09-22 11:14AM EDT335.00120.25121.50125.400.00-23724.09%
SPY231215C003400002021-09-20 12:45PM EDT340.00112.50117.50122.500.00-1015824.49%
SPY231215C003450002021-09-02 10:00AM EDT345.00122.02114.00119.000.00-16124.49%
SPY231215C003500002021-09-22 9:37AM EDT350.00106.96110.00115.000.00-524624.18%
SPY231215C003550002021-09-20 3:17PM EDT355.0098.70106.00111.000.00-916423.86%
SPY231215C003600002021-09-20 3:08PM EDT360.0095.60102.50107.500.00-611923.77%
SPY231215C003650002021-09-13 11:20AM EDT365.00102.5099.00104.000.00-914323.65%
SPY231215C003700002021-09-23 9:52AM EDT370.0094.5195.00100.00+0.47+0.50%101,00723.26%
SPY231215C003750002021-09-20 2:24PM EDT375.0085.5091.5096.500.00-269323.09%
SPY231215C003800002021-09-23 3:24PM EDT380.0088.5088.0093.00+3.21+3.76%73,20822.89%
SPY231215C003850002021-09-21 1:34PM EDT385.0081.9484.5089.500.00-193,37822.68%
SPY231215C003900002021-09-22 9:53AM EDT390.0079.2181.0086.000.00-31,02422.43%
SPY231215C003950002021-09-23 9:47AM EDT395.0078.9877.5082.50+2.18+2.84%21,32522.17%
SPY231215C004000002021-09-23 4:00PM EDT400.0077.0074.5079.00+2.60+3.49%562,04321.88%
SPY231215C004050002021-09-20 2:36PM EDT405.0065.5971.0076.000.00-112721.78%
SPY231215C004100002021-09-23 1:50PM EDT410.0071.0067.5072.50+4.75+7.17%361,04621.45%
SPY231215C004150002021-09-23 2:32PM EDT415.0067.5064.5069.50+6.50+10.66%11,05921.30%
SPY231215C004200002021-09-23 11:31AM EDT420.0063.7661.5066.50+2.00+3.24%14,73721.12%
SPY231215C004250002021-09-23 11:54AM EDT425.0060.7658.0063.00+2.88+4.98%52,47120.72%
SPY231215C004300002021-09-23 10:52AM EDT430.0058.8755.0060.00+3.77+6.84%31,73820.50%
SPY231215C004350002021-09-23 12:37PM EDT435.0055.0052.0057.00+2.50+4.76%92,24120.25%
SPY231215C004400002021-09-23 3:12PM EDT440.0052.9051.3054.00+3.20+6.44%152,34719.97%
SPY231215C004450002021-09-23 1:50PM EDT445.0050.0048.5051.30+3.51+7.55%51,68119.79%
SPY231215C004500002021-09-23 2:07PM EDT450.0046.7945.8049.00+3.03+6.92%86,27419.73%
SPY231215C004550002021-09-23 12:00PM EDT455.0044.0040.9745.50+2.85+6.93%191,60119.18%
SPY231215C004600002021-09-23 3:46PM EDT460.0041.3039.0043.00+2.60+6.72%81,17118.99%
SPY231215C004650002021-09-23 11:56AM EDT465.0038.5836.0240.00+3.10+8.74%10077518.59%
SPY231215C004700002021-09-23 12:20PM EDT470.0036.6033.6338.00+2.49+7.30%9186218.53%
SPY231215C004750002021-09-21 10:53AM EDT475.0030.3031.3835.500.00-624118.26%
SPY231215C004800002021-09-23 1:57PM EDT480.0032.2529.8033.00+2.65+8.95%72,48717.95%
SPY231215C004850002021-09-23 11:56AM EDT485.0029.6027.0531.00+2.23+8.15%7084517.81%
SPY231215C004900002021-09-23 2:36PM EDT490.0027.3025.0929.00+1.80+7.06%526017.64%
SPY231215C004950002021-09-23 9:57AM EDT495.0024.9323.1926.96+1.51+6.45%222817.42%
SPY231215C005000002021-09-23 2:39PM EDT500.0023.8223.0023.89+2.09+9.62%2188,87916.75%
SPY231215C005050002021-09-22 1:35PM EDT505.0019.9519.6723.120.00-345516.98%
SPY231215C005100002021-09-22 3:45PM EDT510.0018.5018.1021.400.00-41,59116.80%
SPY231215C005150002021-09-22 11:01AM EDT515.0017.8216.5219.810.00-18416.63%
SPY231215C005200002021-09-23 3:30PM EDT520.0016.9015.1818.00+1.90+12.67%1465516.34%
SPY231215C005250002021-09-20 2:32PM EDT525.0012.5013.8716.750.00-517716.26%
SPY231215C005300002021-09-15 3:52PM EDT530.0015.5012.6115.460.00-126316.13%
SPY231215C005350002021-09-22 12:35PM EDT535.0012.8011.5514.15+0.70+5.79%713315.95%
SPY231215C005400002021-09-23 2:24PM EDT540.0012.2010.5613.02+1.64+15.53%131715.83%
SPY231215C005450002021-09-22 10:13AM EDT545.0010.0910.0012.050.00-156215.76%
SPY231215C005500002021-09-23 3:48PM EDT550.0010.109.2011.03+0.62+6.54%1412,83115.63%
SPY231215C005550002021-09-21 9:42AM EDT555.008.248.0210.150.00-144715.55%
SPY231215C005600002021-09-23 12:11PM EDT560.008.287.319.37+0.29+3.63%2009615.49%
SPY231215C005650002021-09-21 10:48AM EDT565.006.856.648.600.00-19315.41%
SPY231215C005700002021-09-22 11:49AM EDT570.006.516.207.950.00-161,43615.37%
SPY231215C005750002021-09-21 3:55PM EDT575.005.755.537.350.00-1501,08215.33%
SPY231215C005800002021-09-21 3:24PM EDT580.005.405.016.770.00-137315.29%
SPY231215C005850002021-09-23 2:57PM EDT585.005.444.576.28+0.66+13.81%17615.28%
SPY231215C005900002021-09-23 2:02PM EDT590.004.994.995.53+0.65+14.98%81,69715.05%
SPY231215C005950002021-09-13 10:19AM EDT595.004.003.775.420.00-15015.28%
SPY231215C006000002021-09-23 3:56PM EDT600.004.354.204.50+0.39+9.85%5075,08514.84%
SPY231215C006050002021-09-21 10:07AM EDT605.003.423.114.340.00-1123915.00%
SPY231215C006100002021-09-23 10:55AM EDT610.003.653.383.79+0.54+17.36%365614.79%
SPY231215C006150002021-09-21 4:11PM EDT615.002.872.904.050.00-120615.30%
SPY231215C006200002021-09-20 2:08PM EDT620.002.442.833.240.00-1348614.80%
SPY231215C006250002021-09-23 12:13PM EDT625.002.612.603.00+0.33+14.47%32,01914.81%
SPY231215C006300002021-09-17 2:31PM EDT630.002.502.382.790.00-1329314.83%
SPY231215C006350002021-08-25 12:12PM EDT635.002.402.182.590.00-520014.85%
SPY231215C006400002021-09-20 3:10PM EDT640.001.881.992.400.00-55614.86%
SPY231215C006450002021-09-16 9:46AM EDT645.002.101.832.240.00-125414.90%
SPY231215C006500002021-09-23 1:00PM EDT650.001.931.682.100.00-21,71914.94%
SPY231215C006550002021-09-23 2:02PM EDT655.001.811.541.96+0.23+14.56%737414.98%
SPY231215C006600002021-09-23 3:46PM EDT660.001.601.411.83+0.06+3.90%252215.01%
SPY231215C006650002021-09-23 2:35PM EDT665.001.601.391.72+0.22+15.94%736115.06%
SPY231215C006700002021-09-23 12:06PM EDT670.001.391.351.46+0.05+3.73%110014.84%
SPY231215C006750002021-09-23 12:06PM EDT675.001.321.151.49+0.09+7.32%112015.11%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215P001500002021-09-23 1:00PM EDT150.002.152.002.28-0.17-7.33%224,44640.78%
SPY231215P001550002021-09-17 3:24PM EDT155.002.462.002.470.00-14,89140.24%
SPY231215P001600002021-09-23 2:01PM EDT160.002.502.502.68-0.24-8.76%312139.73%
SPY231215P001650002021-09-20 3:33PM EDT165.003.102.412.900.00-11939.24%
SPY231215P001700002021-09-16 11:58AM EDT170.003.002.633.130.00-1938.75%
SPY231215P001750002021-09-17 1:43PM EDT175.003.402.863.370.00-23,25638.26%
SPY231215P001800002021-09-20 2:44PM EDT180.004.153.113.620.00-3837.78%
SPY231215P001850002021-09-23 4:10PM EDT185.003.803.503.89-0.25-6.17%12,80537.33%
SPY231215P001900002021-09-21 12:52PM EDT190.004.483.664.170.00-130136.87%
SPY231215P001950002021-09-23 1:48PM EDT195.004.363.954.47+0.72+19.78%320036.44%
SPY231215P002000002021-09-23 4:10PM EDT200.004.634.534.72-0.32-6.46%111,58035.90%
SPY231215P002050002021-09-22 3:12PM EDT205.005.314.885.120.00-16025735.60%
SPY231215P002100002021-09-22 1:41PM EDT210.005.705.255.480.00-519735.21%
SPY231215P002150002021-09-20 12:24PM EDT215.006.345.345.840.00-314934.80%
SPY231215P002200002021-09-20 2:38PM EDT220.007.005.736.230.00-885634.41%
SPY231215P002250002021-09-22 1:00PM EDT225.006.706.146.640.00-121334.03%
SPY231215P002300002021-08-25 5:32PM EDT230.006.726.577.070.00-2033.66%
SPY231215P002350002021-08-24 11:17AM EDT235.006.757.037.530.00-112133.31%
SPY231215P002400002021-09-20 4:03PM EDT240.008.907.018.490.00-1169433.51%
SPY231215P002450002021-09-20 11:27AM EDT245.009.397.439.010.00-13833.15%
SPY231215P002500002021-09-23 1:59PM EDT250.008.828.829.55-0.72-7.55%531,46132.81%
SPY231215P002550002021-09-20 11:27AM EDT255.0011.048.5010.120.00-119832.47%
SPY231215P002600002021-09-23 3:24PM EDT260.009.229.0610.71-2.01-17.90%1557032.13%
SPY231215P002650002021-09-23 11:58AM EDT265.0010.539.6411.34-1.51-12.54%337931.81%
SPY231215P002700002021-09-21 2:14PM EDT270.0012.6110.4111.820.00-1012,47631.34%
SPY231215P002750002021-09-20 12:56PM EDT275.0014.0010.8812.680.00-45,23831.18%
SPY231215P002800002021-09-21 12:55PM EDT280.0014.0011.5513.400.00-11,41830.88%
SPY231215P002850002021-09-23 3:24PM EDT285.0013.2812.2314.13-0.46-3.35%201,44530.56%
SPY231215P002900002021-09-21 3:48PM EDT290.0015.1012.9414.890.00-2007,31930.25%
SPY231215P002950002021-09-14 3:32PM EDT295.0016.1613.6915.700.00-203,16929.96%
SPY231215P003000002021-09-23 9:47AM EDT300.0015.7215.0015.75-0.28-1.75%125,92429.11%
SPY231215P003050002021-09-23 10:36AM EDT305.0016.4615.2717.39-1.06-6.05%12,27729.36%
SPY231215P003100002021-09-16 4:02PM EDT310.0018.1416.1018.280.00-13,32629.07%
SPY231215P003150002021-09-23 12:45PM EDT315.0019.2916.9519.20-1.21-5.90%41,55228.77%
SPY231215P003200002021-09-23 1:50PM EDT320.0018.9017.8420.14-2.12-10.09%13,70528.47%
SPY231215P003250002021-09-23 3:25PM EDT325.0019.7018.7521.12-1.47-6.94%13,29428.17%
SPY231215P003300002021-09-22 3:43PM EDT330.0021.5519.7222.150.00-1822,62327.89%
SPY231215P003350002021-09-23 11:58AM EDT335.0021.8920.7423.24-2.33-9.62%32,41927.62%
SPY231215P003400002021-09-20 3:38PM EDT340.0028.9821.7924.360.00-402,41927.34%
SPY231215P003450002021-09-22 3:38PM EDT345.0025.2022.8925.530.00-149927.08%
SPY231215P003500002021-09-23 1:05PM EDT350.0025.2024.0126.72-2.55-9.19%11,71126.80%
SPY231215P003550002021-09-17 10:30AM EDT355.0028.0025.1527.940.00-132926.52%
SPY231215P003600002021-09-23 3:24PM EDT360.0026.5026.3429.21-0.95-3.46%51,81226.25%
SPY231215P003650002021-09-22 12:00PM EDT365.0030.1727.5830.520.00-158425.98%
SPY231215P003700002021-09-22 12:11PM EDT370.0031.8028.8631.890.00-170825.71%
SPY231215P003750002021-09-22 10:38AM EDT375.0033.2730.1933.300.00-580125.45%
SPY231215P003800002021-09-23 3:24PM EDT380.0033.2531.5634.76-4.90-12.84%101,33625.18%
SPY231215P003850002021-09-23 2:23PM EDT385.0034.3732.9736.26-2.33-6.35%11,37024.92%
SPY231215P003900002021-09-22 3:30PM EDT390.0037.4035.5037.820.00-71,44924.66%
SPY231215P003950002021-09-14 3:32PM EDT395.0038.5835.9339.420.00-598924.40%
SPY231215P004000002021-09-23 11:43AM EDT400.0039.2537.5341.03-2.33-5.60%411,83124.12%
SPY231215P004050002021-09-21 1:30PM EDT405.0045.1239.0742.780.00-4029923.89%
SPY231215P004100002021-09-22 3:00PM EDT410.0045.1840.7144.520.00-4574423.62%
SPY231215P004150002021-09-20 3:16PM EDT415.0051.0042.4046.340.00-91,16823.37%
SPY231215P004200002021-09-23 10:12AM EDT420.0046.1844.1648.22-3.72-7.45%62,48023.12%
SPY231215P004250002021-09-23 9:31AM EDT425.0049.5045.9650.16-2.07-4.01%51,19322.87%
SPY231215P004300002021-09-23 1:19PM EDT430.0049.4047.8252.17-2.18-4.23%3591322.63%
SPY231215P004350002021-09-23 3:59PM EDT435.0051.9049.7354.23-3.97-7.11%3335422.38%
SPY231215P004400002021-09-23 2:53PM EDT440.0054.3752.9056.36-2.10-3.72%1221,12722.14%
SPY231215P004450002021-09-23 3:59PM EDT445.0056.7153.7058.50-3.04-5.09%691,08421.88%
SPY231215P004500002021-09-23 10:15AM EDT450.0058.5655.7860.50-2.63-4.30%167021.55%
SPY231215P004550002021-09-13 9:30AM EDT455.0060.1558.0062.500.00-11,12921.19%
SPY231215P004600002021-09-20 10:08AM EDT460.0067.9760.0565.000.00-164421.00%
SPY231215P004650002021-09-13 3:21PM EDT465.0066.4562.1667.000.00-156020.59%
SPY231215P004700002021-09-10 2:23PM EDT470.0067.7164.5369.500.00-11620.35%
SPY231215P004750002021-09-22 9:56AM EDT475.0074.7767.0072.000.00-66420.08%
SPY231215P004800002021-09-23 1:45PM EDT480.0073.3070.0075.00-5.20-6.62%129919.98%
SPY231215P004850002021-08-25 5:32PM EDT485.0073.5473.0077.500.00-1019.65%
SPY231215P004900002021-09-23 1:41PM EDT490.0077.4576.0080.50-6.50-7.74%55819.50%
SPY231215P004950002021-09-09 3:21PM EDT495.0080.5079.0083.500.00-51719.32%
SPY231215P005000002021-09-22 10:12AM EDT500.0090.5081.5086.500.00-2216219.11%
SPY231215P005050002021-09-01 3:51PM EDT505.0082.7185.0090.000.00-73719.07%
SPY231215P005100002021-09-20 12:33PM EDT510.0097.5088.0093.000.00-11118.80%
SPY231215P005150002021-08-25 5:32PM EDT515.00107.9991.5096.500.00-1018.71%
SPY231215P005200002021-09-17 4:09PM EDT520.00100.4495.00100.000.00-19518.59%
SPY231215P005250002021-08-23 9:54AM EDT525.0097.1498.50103.500.00-2018.45%
SPY231215P005300002021-09-15 3:05PM EDT530.00104.33102.50107.500.00-135618.50%
SPY231215P005350002021-09-20 12:02PM EDT535.00117.10106.00111.000.00-1018.30%
SPY231215P005400002021-09-02 10:32AM EDT540.00105.79110.00115.000.00--118.30%
SPY231215P005450002021-09-01 11:35AM EDT545.00110.41114.00119.000.00-114918.28%
SPY231215P005500002021-09-23 9:39AM EDT550.00122.50118.00123.00-5.35-4.18%19718.24%
SPY231215P005550002021-08-25 5:32PM EDT555.00176.00122.00127.000.00-1018.17%
SPY231215P005600002021-08-25 5:32PM EDT560.00154.85126.00131.000.00--018.08%
SPY231215P005650002021-08-25 5:32PM EDT565.00159.24130.50135.500.00-1018.22%
SPY231215P005900002021-08-25 5:32PM EDT590.00173.00152.50157.500.00-2018.43%
SPY231215P006000002021-09-10 1:23PM EDT600.00158.50161.50166.500.00-2418.51%
SPY231215P006150002021-08-25 11:17AM EDT615.00171.55175.50180.500.00-2218.84%
SPY231215P006200002021-09-10 2:21PM EDT620.00177.50180.00185.000.00-2618.82%
SPY231215P006250002021-08-25 5:32PM EDT625.00215.90184.50189.500.00-1018.78%
SPY231215P006300002021-08-25 5:32PM EDT630.00216.30189.50194.500.00-1019.08%
SPY231215P006550002021-08-25 5:32PM EDT655.00220.00213.50218.500.00-1019.75%
SPY231215P006600002021-09-21 3:02PM EDT660.00229.50218.50223.500.00-201520.02%
SPY231215P006650002021-09-03 11:10AM EDT665.00218.60223.00228.000.00-301219.89%
SPY231215P006750002021-09-14 9:55AM EDT675.00234.00234.00238.000.00-1820.40%