Advertisement
U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
512.30-0.55 (-0.11%)
At close: 04:00PM EST
511.81 -0.49 (-0.10%)
After hours: 04:29PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240304C004240002024-03-04 1:39PM EST424.0088.6887.1588.75-0.37-0.42%77186.13%
SPY240304C004250002024-03-04 2:47PM EST425.0088.8186.3287.52+2.51+2.91%11165.23%
SPY240304C004300002024-03-04 1:13PM EST430.0082.8581.1682.58-0.15-0.18%21161.72%
SPY240304C004350002024-03-04 2:34PM EST435.0078.1476.3277.52+4.02+5.42%410147.07%
SPY240304C004400002024-02-29 2:46PM EST440.0067.5471.1572.760.00-30155.37%
SPY240304C004440002024-03-04 10:25AM EST444.0068.4467.3768.56+0.77+1.14%23134.38%
SPY240304C004450002024-03-04 2:57PM EST445.0068.9066.3267.53+0.99+1.46%44130.08%
SPY240304C004470002024-03-04 3:34PM EST447.0066.2464.3565.53+0.48+0.73%19126.56%
SPY240304C004480002024-03-04 3:16PM EST448.0066.0963.3264.53+1.13+1.74%12124.81%
SPY240304C004500002024-03-04 12:55PM EST450.0063.0561.3262.53+3.22+5.38%22121.29%
SPY240304C004510002024-02-28 9:41AM EST451.0055.1760.3761.530.00--1119.43%
SPY240304C004530002024-03-04 3:15PM EST453.0061.2058.3259.53+1.28+2.14%380380115.82%
SPY240304C004550002024-03-04 3:20PM EST455.0058.9056.3257.53+1.13+1.96%11112.31%
SPY240304C004560002024-03-04 4:08PM EST456.0056.0855.3256.53+6.12+12.25%22110.55%
SPY240304C004570002024-02-29 3:01PM EST457.0050.8454.3255.530.00--1108.79%
SPY240304C004600002024-02-29 4:05PM EST460.0048.0651.3352.560.00-44105.47%
SPY240304C004630002024-03-04 4:05PM EST463.0049.3448.5949.53+0.12+0.24%2398.14%
SPY240304C004640002024-03-01 2:34PM EST464.0048.7847.3248.530.00-4496.29%
SPY240304C004650002024-03-01 2:24PM EST465.0047.8346.3247.530.00-1694.53%
SPY240304C004670002024-03-04 11:24AM EST467.0045.3044.1545.76-0.67-1.46%16102.93%
SPY240304C004680002024-03-04 12:05PM EST468.0044.6043.1544.76-0.39-0.87%108100.98%
SPY240304C004690002024-03-04 12:54PM EST469.0044.0542.1543.76+1.17+2.73%2299.02%
SPY240304C004700002024-03-04 3:38PM EST470.0042.9041.3242.53-0.15-0.35%3185.64%
SPY240304C004710002024-02-29 9:37AM EST471.0041.4140.1541.76+3.60+9.52%1295.12%
SPY240304C004750002024-03-01 2:56PM EST475.0037.1936.7537.53-0.97-2.54%14476.76%
SPY240304C004760002024-03-04 4:09PM EST476.0036.0735.8237.99-0.86-2.33%72390.38%
SPY240304C004770002024-03-04 2:42PM EST477.0036.7934.7736.99+0.76+2.11%2387.50%
SPY240304C004780002024-03-01 10:37AM EST478.0032.0033.7535.430.00-21274.41%
SPY240304C004790002024-03-04 1:29PM EST479.0033.7532.7635.00-0.04-0.12%687083.45%
SPY240304C004800002024-03-01 2:34PM EST480.0032.7931.7732.530.00-121667.77%
SPY240304C004810002024-02-27 3:02PM EST481.0026.2030.7731.530.00-484366.02%
SPY240304C004820002024-03-01 10:36AM EST482.0028.0629.7730.530.00-21764.16%
SPY240304C004830002024-02-28 12:27PM EST483.0023.5028.7730.770.00-1171.83%
SPY240304C004840002024-03-01 9:51AM EST484.0028.4927.7728.53+3.54+14.19%2660.55%
SPY240304C004850002024-03-04 11:18AM EST485.0027.4926.7727.53-0.54-1.93%45458.79%
SPY240304C004860002024-03-04 1:45PM EST486.0026.8225.7727.98+1.76+7.02%4968.90%
SPY240304C004870002024-03-04 11:14AM EST487.0025.4924.3825.33+6.39+33.46%202140.63%
SPY240304C004880002024-03-04 3:36PM EST488.0024.8423.7926.00+0.05+0.20%357765.23%
SPY240304C004890002024-03-04 9:52AM EST489.0023.4222.8024.96-0.30-1.26%310162.74%
SPY240304C004900002024-03-04 3:34PM EST490.0023.2221.7924.00+0.60+2.65%455360.99%
SPY240304C004910002024-03-04 3:34PM EST491.0022.2219.7521.54+0.16+0.73%9510748.15%
SPY240304C004920002024-03-04 11:18AM EST492.0020.4719.3320.16-0.58-2.76%2460.00%
SPY240304C004930002024-03-04 10:17AM EST493.0019.3918.3819.12-0.62-3.10%4370.00%
SPY240304C004940002024-03-04 4:06PM EST494.0018.0117.3318.12+0.09+0.50%252890.00%
SPY240304C004950002024-03-04 3:48PM EST495.0017.4616.3817.07-0.55-3.05%51,7150.00%
SPY240304C004960002024-03-04 4:06PM EST496.0016.0115.7918.00-1.01-5.93%5247666.94%
SPY240304C004970002024-03-04 4:01PM EST497.0015.1714.8315.31-0.46-2.94%2434922.66%
SPY240304C004980002024-03-04 4:09PM EST498.0014.0713.8315.60-0.93-6.20%4627355.76%
SPY240304C004990002024-03-04 12:28PM EST499.0013.5312.3813.17-0.32-2.31%1853860.00%
SPY240304C005000002024-03-04 4:02PM EST500.0012.2211.7613.63-0.43-3.40%5021,79350.98%
SPY240304C005010002024-03-04 4:06PM EST501.0011.0710.8412.57-0.92-7.67%25722247.46%
SPY240304C005020002024-03-04 4:06PM EST502.0010.079.7911.32-0.56-5.27%23084641.26%
SPY240304C005030002024-03-04 4:04PM EST503.009.158.729.14-0.47-4.89%4369310.00%
SPY240304C005040002024-03-04 3:59PM EST504.008.257.799.35-0.35-4.07%1811,05336.38%
SPY240304C005050002024-03-04 4:01PM EST505.007.066.387.17-0.63-8.19%4091,4220.00%
SPY240304C005060002024-03-04 3:58PM EST506.006.265.757.99-0.39-5.86%8892,92438.48%
SPY240304C005070002024-03-04 4:10PM EST507.004.954.885.15-0.68-12.08%1,5365,1250.00%
SPY240304C005080002024-03-04 4:14PM EST508.003.333.893.97-1.32-28.39%1,6978,0380.00%
SPY240304C005090002024-03-04 4:13PM EST509.002.972.602.96-0.76-20.38%3,7754,6540.00%
SPY240304C005100002024-03-04 4:13PM EST510.001.971.922.29-0.88-30.88%13,0277,2750.00%
SPY240304C005110002024-03-04 4:13PM EST511.000.910.901.07-1.12-55.17%36,4689,7710.00%
SPY240304C005120002024-03-04 4:14PM EST512.000.060.050.07-1.30-95.59%283,06310,0690.00%
SPY240304C005130002024-03-04 4:12PM EST513.000.010.000.01-0.84-98.82%538,84624,9751.61%
SPY240304C005140002024-03-04 4:13PM EST514.000.010.000.01-0.48-97.96%316,48513,5563.32%
SPY240304C005150002024-03-04 4:14PM EST515.000.010.050.06-0.25-96.15%242,58618,7556.89%
SPY240304C005160002024-03-04 4:04PM EST516.000.010.020.03-0.11-91.67%87,78410,2467.67%
SPY240304C005170002024-03-04 4:06PM EST517.000.010.010.02-0.05-83.33%16,45113,2358.79%
SPY240304C005180002024-03-04 4:00PM EST518.000.010.010.02-0.02-66.67%9,5189,62010.25%
SPY240304C005190002024-03-04 3:45PM EST519.000.010.000.01-0.01-50.00%5,1642,79910.74%
SPY240304C005200002024-03-04 3:53PM EST520.000.010.000.010.00-8608,78412.11%
SPY240304C005210002024-03-04 2:00PM EST521.000.010.000.000.00-268916.25%
SPY240304C005220002024-03-04 3:45PM EST522.000.010.000.010.00-3547,77414.84%
SPY240304C005230002024-03-04 3:46PM EST523.000.010.000.000.00-1244,44912.50%
SPY240304C005240002024-03-04 3:15PM EST524.000.010.000.00-0.01-50.00%211,10312.50%
SPY240304C005250002024-03-04 3:16PM EST525.000.010.000.010.00-191,45118.75%
SPY240304C005260002024-03-01 3:53PM EST526.000.010.000.010.00-2059819.92%
SPY240304C005270002024-03-04 1:20PM EST527.000.010.000.010.00-31321.09%
SPY240304C005280002024-03-01 3:51PM EST528.000.010.000.000.00-222212.50%
SPY240304C005300002024-03-04 10:55AM EST530.000.010.000.000.00-491,83912.50%
SPY240304C005310002024-03-01 4:08PM EST531.000.010.000.010.00-2259126.17%
SPY240304C005340002024-03-01 9:32AM EST534.000.010.000.010.00-137629.69%
SPY240304C005350002024-02-26 10:16AM EST535.000.020.000.000.00-17921325.00%
SPY240304C005400002024-03-04 9:34AM EST540.000.010.000.000.00-2222225.00%
SPY240304C005450002024-02-26 9:51AM EST545.000.010.000.000.00-9710225.00%
SPY240304C005500002024-02-29 9:43AM EST550.000.010.000.000.00-1125.00%
SPY240304C005600002024-03-04 3:15PM EST560.000.010.000.00-0.02-66.67%1125.00%
SPY240304C005650002024-02-23 10:43AM EST565.000.010.000.000.00-303050.00%
SPY240304C005700002024-02-23 9:30AM EST570.000.010.000.000.00-121250.00%
SPY240304C006000002024-03-04 11:11AM EST600.000.010.000.000.00-2550.00%
PutsforMarch 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240304P004230002024-02-29 12:06PM EST423.000.010.000.040.00-9371128.13%
SPY240304P004240002024-03-01 10:01AM EST424.000.010.000.610.00-1243175.20%
SPY240304P004250002024-02-26 9:46AM EST425.000.020.000.010.00-196112.50%
SPY240304P004260002024-02-26 9:45AM EST426.000.020.000.210.00-8182148.05%
SPY240304P004270002024-02-26 9:43AM EST427.000.020.000.210.00-237237146.48%
SPY240304P004290002024-02-27 9:44AM EST429.000.020.000.210.00--6143.16%
SPY240304P004300002024-02-23 9:30AM EST430.000.040.000.210.00-38141.41%
SPY240304P004320002024-02-26 10:07AM EST432.000.020.000.210.00-111138.28%
SPY240304P004330002024-02-29 3:59PM EST433.000.010.000.210.00--190136.33%
SPY240304P004340002024-02-28 2:43PM EST434.000.020.000.210.00--205134.77%
SPY240304P004350002024-02-28 1:00PM EST435.000.020.000.210.00-1016133.20%
SPY240304P004360002024-02-29 3:55PM EST436.000.010.000.000.00--2350.00%
SPY240304P004370002024-02-29 10:04AM EST437.000.010.000.210.00--513129.88%
SPY240304P004380002024-02-29 1:14PM EST438.000.010.000.210.00-69128.13%
SPY240304P004390002024-02-29 4:02PM EST439.000.010.000.210.00--78126.56%
SPY240304P004400002024-02-29 3:46PM EST440.000.010.000.210.00-20126125.00%
SPY240304P004410002024-02-29 11:02AM EST441.000.010.000.210.00--169123.24%
SPY240304P004420002024-03-01 1:11PM EST442.000.010.000.210.00-25265121.48%
SPY240304P004430002024-02-21 2:50PM EST443.000.140.000.210.00--112119.92%
SPY240304P004450002024-02-29 11:22AM EST445.000.010.000.210.00-1116116.80%
SPY240304P004460002024-03-01 9:52AM EST446.000.010.000.210.00-1573115.04%
SPY240304P004470002024-02-29 10:17AM EST447.000.010.000.210.00-166113.48%
SPY240304P004490002024-02-26 11:45AM EST449.000.040.000.210.00-44110.16%
SPY240304P004500002024-03-01 2:59PM EST450.000.010.000.210.00-4,7594,763108.59%
SPY240304P004510002024-02-29 9:36AM EST451.000.010.000.210.00--10106.84%
SPY240304P004520002024-02-28 2:57PM EST452.000.030.000.210.00-1615105.27%
SPY240304P004530002024-03-01 4:14PM EST453.000.020.000.210.00-532103.52%
SPY240304P004540002024-03-01 3:20PM EST454.000.020.000.210.00-206934101.95%
SPY240304P004550002024-03-01 3:20PM EST455.000.010.000.210.00-2,4582,458100.39%
SPY240304P004560002024-03-01 3:45PM EST456.000.010.000.210.00-40640898.83%
SPY240304P004570002024-03-01 2:32PM EST457.000.010.000.210.00-2,0812,09197.07%
SPY240304P004580002024-03-01 3:43PM EST458.000.020.000.210.00-2895.51%
SPY240304P004590002024-03-01 2:11PM EST459.000.010.000.210.00-1,2341,23493.75%
SPY240304P004600002024-03-04 3:27PM EST460.000.010.000.21-0.03-75.00%4841992.19%
SPY240304P004610002024-03-01 2:09PM EST461.000.010.000.210.00-1,0621,01790.63%
SPY240304P004620002024-03-01 3:47PM EST462.000.020.000.210.00-3,5633,65989.06%
SPY240304P004630002024-03-01 1:18PM EST463.000.010.000.210.00-1,2951,42187.30%
SPY240304P004640002024-03-01 3:54PM EST464.000.010.000.210.00-617685.74%
SPY240304P004650002024-03-04 9:30AM EST465.000.010.000.01-0.01-50.00%1030860.94%
SPY240304P004660002024-03-01 3:56PM EST466.000.010.000.010.00-1,2331,53059.38%
SPY240304P004670002024-03-01 4:02PM EST467.000.010.000.210.00-6161,56780.86%
SPY240304P004680002024-03-01 3:57PM EST468.000.010.000.210.00-514479.30%
SPY240304P004690002024-03-01 3:57PM EST469.000.010.000.210.00-62271277.73%
SPY240304P004700002024-03-01 3:57PM EST470.000.010.000.210.00-1472,61275.98%
SPY240304P004710002024-03-01 3:57PM EST471.000.010.000.210.00-551,62074.41%
SPY240304P004720002024-03-01 4:08PM EST472.000.010.000.210.00-1,1701,17872.85%
SPY240304P004730002024-03-01 4:08PM EST473.000.010.000.210.00-7216971.09%
SPY240304P004740002024-03-01 2:37PM EST474.000.010.000.210.00-1817569.53%
SPY240304P004750002024-03-01 3:58PM EST475.000.010.000.020.00-1,8182,14151.56%
SPY240304P004760002024-03-01 10:59AM EST476.000.020.000.210.00-15066.21%
SPY240304P004770002024-03-01 3:59PM EST477.000.010.000.210.00-956164.65%
SPY240304P004780002024-03-01 3:04PM EST478.000.010.000.210.00-629262.99%
SPY240304P004790002024-03-01 3:02PM EST479.000.010.000.610.00-339673.24%
SPY240304P004800002024-03-01 2:37PM EST480.000.020.000.010.00-2716,17045.31%
SPY240304P004810002024-03-01 4:01PM EST481.000.010.000.010.00-24,63223,93443.75%
SPY240304P004820002024-03-04 10:28AM EST482.000.010.000.010.00-210,39842.19%
SPY240304P004830002024-03-01 4:05PM EST483.000.010.000.010.00-16,29613,10141.41%
SPY240304P004840002024-03-01 4:11PM EST484.000.010.000.000.00-19,51512,21725.00%
SPY240304P004850002024-03-04 9:38AM EST485.000.010.000.010.00-45,12038.28%
SPY240304P004860002024-03-01 4:06PM EST486.000.010.000.010.00-31485137.50%
SPY240304P004870002024-03-04 9:46AM EST487.000.010.000.01-0.01-50.00%21,81835.94%
SPY240304P004880002024-03-04 12:18PM EST488.000.010.000.00-0.01-50.00%321,73725.00%
SPY240304P004890002024-03-01 1:45PM EST489.000.020.000.010.00-11243433.20%
SPY240304P004900002024-03-01 4:13PM EST490.000.010.000.010.00-4222,65232.03%
SPY240304P004910002024-03-04 10:11AM EST491.000.010.000.010.00-524,59330.47%
SPY240304P004920002024-03-04 3:01PM EST492.000.010.000.01-0.01-50.00%3631,97729.30%
SPY240304P004930002024-03-01 3:52PM EST493.000.020.000.010.00-571,69828.13%
SPY240304P004940002024-03-04 1:18PM EST494.000.010.000.01-0.01-50.00%1684426.56%
SPY240304P004950002024-03-04 3:50PM EST495.000.010.000.01-0.01-50.00%135,55425.39%
SPY240304P004960002024-03-04 2:41PM EST496.000.010.000.010.00-281,44724.22%
SPY240304P004970002024-03-04 3:13PM EST497.000.010.000.01-0.01-50.00%1293,77322.66%
SPY240304P004980002024-03-04 2:40PM EST498.000.010.000.01-0.01-50.00%455,48121.09%
SPY240304P004990002024-03-04 3:39PM EST499.000.010.000.00-0.01-50.00%493,91912.50%
SPY240304P005000002024-03-04 2:57PM EST500.000.010.000.00-0.01-50.00%91811,89212.50%
SPY240304P005010002024-03-04 4:09PM EST501.000.010.000.00-0.02-66.67%7085,15812.50%
SPY240304P005020002024-03-04 3:45PM EST502.000.010.000.01-0.02-66.67%3,06012,30416.02%
SPY240304P005030002024-03-04 3:48PM EST503.000.010.000.00-0.03-75.00%8,37112,9246.25%
SPY240304P005040002024-03-04 3:49PM EST504.000.010.010.02-0.03-75.00%2,61011,60014.26%
SPY240304P005050002024-03-04 3:58PM EST505.000.010.010.02-0.04-80.00%8,36113,84612.89%
SPY240304P005060002024-03-04 3:48PM EST506.000.010.010.02-0.06-85.71%9,3729,12711.33%
SPY240304P005070002024-03-04 3:57PM EST507.000.010.020.03-0.07-87.50%15,08710,98610.35%
SPY240304P005080002024-03-04 4:10PM EST508.000.010.030.04-0.10-90.91%33,10515,7969.18%
SPY240304P005090002024-03-04 4:13PM EST509.000.010.050.06-0.18-94.74%82,43519,7308.11%
SPY240304P005100002024-03-04 4:14PM EST510.000.010.090.10-0.30-96.77%121,10824,6997.03%
SPY240304P005110002024-03-04 4:12PM EST511.000.010.000.01-0.50-98.04%231,25812,0492.64%
SPY240304P005120002024-03-04 4:14PM EST512.000.120.120.13-0.73-85.88%548,65814,9202.36%
SPY240304P005130002024-03-04 4:13PM EST513.001.061.001.08-0.26-19.70%371,2009,7136.29%
SPY240304P005140002024-03-04 4:14PM EST514.002.011.902.08+0.10+5.24%106,5581,6289.42%
SPY240304P005150002024-03-04 4:13PM EST515.003.072.973.14+0.35+12.87%18,7824,15712.99%
SPY240304P005160002024-03-04 4:12PM EST516.004.024.014.14+0.49+13.88%2,26851115.65%
SPY240304P005170002024-03-04 4:03PM EST517.004.904.945.14+0.52+11.87%2,22492318.16%
SPY240304P005180002024-03-04 3:59PM EST518.005.635.466.14+0.13+2.36%1,2502820.61%
SPY240304P005190002024-03-04 3:43PM EST519.005.856.827.67-0.14-2.34%29430.57%
SPY240304P005200002024-03-04 3:55PM EST520.007.607.848.67+0.23+3.12%674033.18%
SPY240304P005210002024-03-04 3:42PM EST521.007.858.829.39-0.23-2.85%2331.64%
SPY240304P005220002024-03-04 3:42PM EST522.008.759.8310.41-0.73-7.70%3534.30%
SPY240304P005230002024-03-04 3:47PM EST523.0010.5210.8311.67-2.08-16.51%1140.67%
SPY240304P005240002024-03-04 3:41PM EST524.0010.9011.8212.38-0.40-3.54%2038.38%
SPY240304P005250002024-03-04 3:40PM EST525.0011.7012.8213.38-7.85-40.15%1140.58%
SPY240304P005280002024-02-28 4:05PM EST528.0022.5615.4616.670.00--052.27%
SPY240304P005300002024-02-28 4:05PM EST530.0024.5417.4818.670.00-1156.69%
SPY240304P005400002024-03-04 12:22PM EST540.0027.0027.4729.27-0.19-0.70%1170.51%
SPY240304P005650002024-02-29 3:52PM EST565.0056.0452.4353.670.00--0100.68%
SPY240304P006000002024-03-04 2:32PM EST600.0086.9687.4588.65-4.05-4.45%22149.61%