U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
382.88-1.36 (-0.35%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220617C001000002020-08-23 11:05PM EST100.00237.370.000.000.00--00.00%
SPY220617C001600002020-07-17 12:42PM EST160.00163.27175.31178.030.00-140.00%
SPY220617C001650002020-07-29 2:08PM EST165.00159.96183.91187.430.00-660.00%
SPY220617C001700002020-08-26 11:44AM EST170.00176.34158.86161.520.00--10.00%
SPY220617C002000002021-01-19 9:42AM EST200.00179.05182.72185.180.00-1233.44%
SPY220617C002050002020-08-04 10:46AM EST205.00127.88143.47146.240.00--10.00%
SPY220617C002150002021-01-07 10:33AM EST215.00165.66168.35170.750.00--1031.68%
SPY220617C002200002021-01-07 10:33AM EST220.00161.26163.66166.000.00-10331.20%
SPY220617C002250002020-12-28 9:45AM EST225.00149.33158.96161.280.00-101030.74%
SPY220617C002300002020-12-04 9:30AM EST230.00139.70146.07148.340.00-10120.00%
SPY220617C002350002020-08-05 8:39AM EST235.00104.34110.37112.710.00-100.00%
SPY220617C002400002020-12-10 4:12PM EST240.00130.35143.94146.040.00-27727.13%
SPY220617C002450002020-09-15 3:06PM EST245.00104.12107.71109.830.00-110.00%
SPY220617C002500002021-01-04 9:30AM EST250.00129.11136.25138.300.00-11728.98%
SPY220617C002550002020-09-21 12:50PM EST255.0082.7597.0498.990.00-1130.00%
SPY220617C002600002020-12-14 11:53AM EST260.00113.92124.70126.600.00-102024.26%
SPY220617C002650002020-12-28 9:40AM EST265.00113.46123.15125.020.00-3228.10%
SPY220617C002700002020-12-30 3:46PM EST270.00109.55118.88120.680.00-12327.82%
SPY220617C002750002020-12-10 10:14AM EST275.00100.80112.95115.070.00-61326.04%
SPY220617C002800002021-01-04 2:05PM EST280.0099.00110.46112.150.00-11827.27%
SPY220617C002850002020-07-22 10:49AM EST285.0061.1371.3772.310.00-2530.00%
SPY220617C002900002020-12-28 9:30AM EST290.0091.76102.22103.810.00-42526.71%
SPY220617C002950002020-12-17 10:09AM EST295.0087.9291.3292.790.00-11019.36%
SPY220617C003000002021-01-21 12:13PM EST300.0095.0094.1795.650.00-51,45126.12%
SPY220617C003050002020-11-24 11:54AM EST305.0073.5078.1779.620.00-12613.16%
SPY220617C003100002021-01-14 3:54PM EST310.0083.3586.3187.700.00-27825.52%
SPY220617C003150002021-01-21 2:22PM EST315.0084.2282.4583.800.00-23625.21%
SPY220617C003200002021-01-22 9:32AM EST320.0078.8578.6479.94+1.59+2.06%2025024.89%
SPY220617C003250002020-12-24 9:48AM EST325.0063.6174.8876.140.00-2028024.56%
SPY220617C003300002021-01-05 12:28PM EST330.0061.9671.1772.390.00-835124.23%
SPY220617C003350002021-01-20 10:09AM EST335.0066.8567.5168.700.00-2440423.89%
SPY220617C003400002021-01-11 3:09PM EST340.0064.7463.9065.060.00-115723.54%
SPY220617C003450002021-01-19 9:32AM EST345.0061.3160.3561.470.00-474423.18%
SPY220617C003500002021-01-14 3:58PM EST350.0053.9056.8657.950.00-555422.81%
SPY220617C003550002021-01-14 12:32PM EST355.0048.8253.4354.490.00-12118122.44%
SPY220617C003600002021-01-19 9:40AM EST360.0050.2850.0951.10+3.55+7.60%258122.06%
SPY220617C003650002021-01-20 1:53PM EST365.0048.0646.7747.780.00-127921.68%
SPY220617C003700002021-01-20 11:38AM EST370.0043.7043.5544.530.00-137821.28%
SPY220617C003750002021-01-20 4:03PM EST375.0040.9240.4141.370.00-499320.89%
SPY220617C003800002021-01-22 4:00PM EST380.0038.3437.3738.30-0.22-0.57%742420.50%
SPY220617C003850002021-01-22 11:02AM EST385.0034.8334.4235.33-0.98-2.74%1129820.11%
SPY220617C003900002021-01-21 2:57PM EST390.0032.8731.5732.460.00-6121319.72%
SPY220617C003950002021-01-22 1:18PM EST395.0029.6028.8529.71-0.43-1.43%133319.34%
SPY220617C004000002021-01-22 9:33AM EST400.0026.3526.2527.09-0.95-3.48%12,20118.97%
SPY220617C004050002021-01-20 2:05PM EST405.0024.2023.7924.600.00-7448018.61%
SPY220617C004100002021-01-22 3:16PM EST410.0022.2121.4822.26+2.54+12.91%11,46818.26%
SPY220617C004150002021-01-13 3:44PM EST415.0017.8019.3120.080.00-810317.95%
SPY220617C004200002021-01-21 3:53PM EST420.0018.0417.2918.050.00-1210717.65%
SPY220617C004250002021-01-05 2:15PM EST425.0011.4615.4216.190.00-810817.38%
SPY220617C004300002021-01-20 1:36PM EST430.0013.7513.7214.48-0.47-3.31%530817.13%
SPY220617C004350002021-01-14 12:09PM EST435.0012.3812.1712.94-0.33-2.60%456516.92%
SPY220617C004400002021-01-22 1:43PM EST440.0011.5010.7811.51+0.76+7.08%41,62816.71%
SPY220617C004450002021-01-19 2:18PM EST445.009.919.5310.24+1.41+16.59%14,52916.53%
SPY220617C004500002021-01-22 3:16PM EST450.008.888.429.08+0.24+2.78%295616.37%
SPY220617C004550002021-01-20 4:06PM EST455.007.587.448.070.00-671816.24%
SPY220617C004600002021-01-21 3:03PM EST460.007.006.567.170.00-215316.13%
SPY220617C004650002020-11-12 10:22AM EST465.003.813.784.070.00-11213413.93%
SPY220617C004700002021-01-20 10:40AM EST470.005.145.305.700.00-126416.01%
SPY220617C004750002021-01-19 10:47AM EST475.004.754.545.110.00-2254,60115.99%
SPY220617C004800002021-01-22 11:27AM EST480.004.444.134.50+0.03+0.68%87356,55015.90%
SPY220617C004850002021-01-22 12:50PM EST485.003.853.854.11-0.02-0.52%1,41518,79615.98%
SPY220617C004900002021-01-22 11:42AM EST490.003.583.183.69+0.15+4.37%25826315.98%
SPY220617C004950002021-01-12 2:57PM EST495.002.503.003.310.00-11515.99%
SPY220617C005000002021-01-21 2:44PM EST500.002.752.512.900.00-341715.91%
SPY220617C005050002021-01-20 3:34PM EST505.002.582.242.690.00-64816.05%
SPY220617C005100002021-01-22 9:36AM EST510.002.302.002.43+0.60+35.29%1,2109616.09%
SPY220617C005150002021-01-20 2:55PM EST515.001.981.782.200.00-21716.14%
SPY220617C005200002021-01-21 12:12PM EST520.001.751.711.890.00-16216.01%
SPY220617C005250002021-01-21 2:12PM EST525.001.601.531.720.00-212,38316.08%
SPY220617C005300002021-01-19 9:40AM EST530.001.261.371.550.00-29016.12%
SPY220617C005350002020-12-24 11:48AM EST535.000.991.241.430.00-20020116.23%
SPY220617C005400002021-01-19 12:09PM EST540.001.031.131.290.00-1816.27%
SPY220617C005450002021-01-07 12:26PM EST545.000.911.011.180.00-21016.35%
SPY220617C005500002021-01-22 9:44AM EST550.000.950.921.09+0.04+4.40%132316.45%
SPY220617C005550002021-01-22 2:41PM EST555.000.940.851.00+0.08+9.30%657516.53%
SPY220617C005600002021-01-22 10:07AM EST560.000.880.770.95+0.05+6.02%5616.71%
SPY220617C005650002021-01-22 10:06AM EST565.000.790.700.87-0.01-1.25%3616.78%
SPY220617C005700002021-01-22 2:06PM EST570.000.730.640.81-0.04-5.19%14716.89%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220617P001000002021-01-22 1:09PM EST100.000.630.590.69-0.02-3.08%1524752.54%
SPY220617P001050002021-01-20 9:55AM EST105.000.720.640.770.00-13451.42%
SPY220617P001100002021-01-21 9:41AM EST110.000.790.710.840.00-13,22150.34%
SPY220617P001150002021-01-13 3:58PM EST115.000.850.780.920.00-48149.90%
SPY220617P001200002020-12-22 12:56PM EST120.001.110.861.000.00-11048.87%
SPY220617P001250002021-01-08 10:43AM EST125.000.960.941.090.00-11147.90%
SPY220617P001300002021-01-22 1:23PM EST130.001.151.071.18+0.06+5.50%37246.94%
SPY220617P001350002021-01-04 9:34AM EST135.001.231.121.290.00-21846.08%
SPY220617P001400002020-12-09 12:52PM EST140.001.471.211.360.00-71445.00%
SPY220617P001450002020-12-10 10:27AM EST145.001.551.321.480.00-23544.19%
SPY220617P001500002021-01-14 3:12PM EST150.001.691.491.670.00-13,23043.70%
SPY220617P001550002020-11-03 12:31PM EST155.003.011.762.030.00-12743.86%
SPY220617P001600002021-01-07 1:17PM EST160.001.951.801.990.00-13,01142.31%
SPY220617P001650002021-01-14 2:54PM EST165.002.111.972.150.00-13741.58%
SPY220617P001700002020-12-31 3:52PM EST170.002.322.182.360.00-17141.00%
SPY220617P001750002021-01-21 2:13PM EST175.002.412.392.560.00-16540.36%
SPY220617P001800002021-01-20 10:27AM EST180.002.752.592.800.00-37539.81%
SPY220617P001850002021-01-20 12:51PM EST185.002.992.863.040.00-15939.23%
SPY220617P001900002021-01-20 1:25PM EST190.003.213.113.300.00-33,55938.67%
SPY220617P001950002020-09-08 2:48PM EST195.008.225.886.570.00-1244.36%
SPY220617P002000002021-01-20 1:55PM EST200.003.823.624.170.00-143,48838.25%
SPY220617P002050002020-10-19 2:01PM EST205.007.655.455.970.00-1440.55%
SPY220617P002100002021-01-20 2:38PM EST210.004.464.164.860.00-153137.20%
SPY220617P002150002021-01-07 3:47PM EST215.004.764.555.270.00-211036.75%
SPY220617P002200002021-01-06 11:38AM EST220.005.324.975.670.00-18736.25%
SPY220617P002250002021-01-20 12:51PM EST225.005.715.426.110.00-13635.78%
SPY220617P002300002021-01-11 2:18PM EST230.006.405.906.610.00-111135.36%
SPY220617P002350002021-01-20 2:04PM EST235.006.666.427.100.00-239634.90%
SPY220617P002400002021-01-21 3:47PM EST240.006.766.977.660.00-637234.50%
SPY220617P002450002020-12-29 10:45AM EST245.008.447.558.240.00-11234.08%
SPY220617P002500002021-01-22 10:55AM EST250.008.508.168.850.00-23,42533.67%
SPY220617P002550002021-01-06 11:38AM EST255.009.358.819.500.00-120233.27%
SPY220617P002600002021-01-13 3:57PM EST260.009.789.4910.190.00-25090432.87%
SPY220617P002650002021-01-07 3:29PM EST265.0010.3310.2210.920.00-126432.49%
SPY220617P002700002021-01-20 1:41PM EST270.0011.2010.9911.690.00-31,53032.10%
SPY220617P002750002021-01-19 1:48PM EST275.0012.3111.7912.500.00-138531.72%
SPY220617P002800002021-01-19 12:46PM EST280.0013.3512.6413.340.00-333131.33%
SPY220617P002850002020-12-28 1:39PM EST285.0014.5513.5214.240.00-326330.96%
SPY220617P002900002021-01-19 3:54PM EST290.0014.8514.4415.170.00-181,20330.58%
SPY220617P002950002021-01-22 3:53PM EST295.0015.2315.4016.14+0.28+1.87%435830.19%
SPY220617P003000002021-01-21 9:39AM EST300.0016.5816.4117.170.00-175829.82%
SPY220617P003050002021-01-14 3:54PM EST305.0018.3317.4718.230.00-3230029.43%
SPY220617P003100002021-01-21 3:53PM EST310.0018.1218.5819.340.00-46,46229.05%
SPY220617P003150002021-01-20 12:31PM EST315.0019.8419.7320.500.00-16628.66%
SPY220617P003200002021-01-20 2:36PM EST320.0020.7520.9421.700.00-498828.27%
SPY220617P003250002021-01-11 1:36PM EST325.0023.1122.1822.950.00-56870327.88%
SPY220617P003300002021-01-04 10:08AM EST330.0025.5923.4824.250.00-532127.48%
SPY220617P003350002021-01-19 2:21PM EST335.0024.3524.8325.600.00-316527.08%
SPY220617P003400002021-01-21 3:47PM EST340.0025.7826.2227.000.00-68226.67%
SPY220617P003450002021-01-06 10:38AM EST345.0027.7427.6828.450.00-1059226.26%
SPY220617P003500002021-01-20 3:12PM EST350.0028.7029.1929.970.00-231,05025.85%
SPY220617P003550002021-01-20 3:33PM EST355.0030.0030.7631.540.00-6135625.43%
SPY220617P003600002021-01-21 2:11PM EST360.0031.9732.3933.180.00-318925.02%
SPY220617P003650002021-01-22 3:53PM EST365.0034.2834.0834.90+0.58+1.72%468024.61%
SPY220617P003700002021-01-21 1:44PM EST370.0035.7435.8536.690.00-30142024.20%
SPY220617P003750002021-01-22 4:00PM EST375.0038.6537.7038.56+1.15+3.07%334223.79%
SPY220617P003800002021-01-22 1:19PM EST380.0040.3139.6440.53+0.91+2.31%28615,50623.39%
SPY220617P003850002021-01-22 2:41PM EST385.0041.9041.6742.59+0.68+1.65%5035,04623.00%
SPY220617P003900002021-01-20 12:39PM EST390.0043.7043.8144.750.00-309322.61%
SPY220617P003950002020-12-22 3:31PM EST395.0054.0045.2346.270.00--121.82%
SPY220617P004000002021-01-15 3:55PM EST400.0049.1948.4349.450.00-13721.90%
SPY220617P004100002021-01-19 12:12AM EST410.0055.1653.5954.710.00---21.29%
SPY220617P004150002021-01-12 9:46AM EST415.0055.5756.3857.560.00-1421.03%
SPY220617P004200002021-01-21 10:51AM EST420.0058.5459.6060.710.00-1020.88%
SPY220617P004250002020-12-04 10:38AM EST425.0073.3066.6468.350.00-21223.26%
SPY220617P004400002020-09-21 9:50AM EST440.00126.10106.74108.860.00-11040.08%
SPY220617P004500002021-01-14 11:40AM EST450.0082.9080.1781.850.00-2120.25%
SPY220617P004550002020-08-06 8:30AM EST455.00132.29122.12125.430.00-1143.34%
SPY220617P004600002020-08-06 8:30AM EST460.00137.03126.71130.020.00-1143.87%
SPY220617P004700002020-09-08 8:49AM EST470.00144.70134.10136.240.00-1043.23%
SPY220617P004800002021-01-14 10:08AM EST480.00108.19105.32107.540.00-1221.02%
SPY220617P005000002020-11-24 11:44AM EST500.00144.15136.31138.830.00-2231.06%
SPY220617P005050002020-12-16 3:22PM EST505.00142.00136.01138.360.00-1128.00%
SPY220617P005150002021-01-19 12:12AM EST515.00140.19137.64140.180.00--122.74%
SPY220617P005400002020-12-16 3:22PM EST540.00175.92169.87172.190.00--130.75%