Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
437.98-8.77 (-1.96%)
At close: 04:00PM EST
436.65 -1.33 (-0.30%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 24, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220124C003750002022-01-21 3:46PM EST375.0064.7462.5963.33-14.97-18.78%5423109.57%
SPY220124C003800002022-01-19 9:31AM EST380.0078.0657.6158.340.00-5108102.05%
SPY220124C003850002022-01-19 3:47PM EST385.0069.2458.9659.190.00---195.95%
SPY220124C003900002022-01-21 3:43PM EST390.0051.1547.6448.36-11.44-18.28%528058.59%
SPY220124C003950002022-01-21 3:42PM EST395.0046.1542.6543.38-14.32-23.68%1414455.86%
SPY220124C004000002022-01-21 3:41PM EST400.0040.9737.6738.40-11.16-21.41%10210252.54%
SPY220124C004050002022-01-21 10:29AM EST405.0037.7639.1539.30-11.00-22.56%-0146.12%
SPY220124C004100002022-01-21 10:45AM EST410.0034.8634.1234.29-10.74-23.55%-0132.64%
SPY220124C004140002022-01-21 10:34AM EST414.0031.1829.8030.08-10.64-25.44%--119.29%
SPY220124C004150002022-01-21 4:10PM EST415.0023.0522.7623.47-20.39-46.94%958849.51%
SPY220124C004160002022-01-21 9:43AM EST416.0028.7928.1928.31-13.01-31.12%--116.82%
SPY220124C004180002022-01-21 11:13AM EST418.0028.3226.1026.25-8.51-23.11%-0110.60%
SPY220124C004200002022-01-21 3:40PM EST420.0020.1618.0118.47-9.62-32.30%4313340.85%
SPY220124C004220002022-01-21 11:41AM EST422.0023.0922.3022.55-9.13-28.34%1890101.54%
SPY220124C004240002022-01-21 3:30PM EST424.0015.3714.1914.62-15.25-49.80%774136.30%
SPY220124C004250002022-01-21 4:02PM EST425.0013.7513.1613.72-11.27-45.04%4115135.94%
SPY220124C004260002022-01-21 3:36PM EST426.0013.8912.3512.75-17.70-56.03%2366534.38%
SPY220124C004280002022-01-21 11:41AM EST428.0017.2716.1716.29-5.07-22.69%336082.08%
SPY220124C004300002022-01-21 4:14PM EST430.009.198.879.29-11.32-55.19%1758732.23%
SPY220124C004320002022-01-21 4:10PM EST432.007.467.497.56-12.94-63.43%6445130.01%
SPY220124C004340002022-01-21 4:13PM EST434.006.086.046.11-9.92-62.00%1,16723729.46%
SPY220124C004350002022-01-21 4:07PM EST435.005.605.375.43-18.06-76.33%1,8537529.11%
SPY220124C004360002022-01-21 4:13PM EST436.004.734.734.79-13.13-73.52%1,4026228.80%
SPY220124C004370002022-01-21 4:14PM EST437.004.254.124.19-9.85-69.86%1,5482228.48%
SPY220124C004380002022-01-21 4:14PM EST438.003.613.563.62-5.98-62.36%4,4807328.06%
SPY220124C004390002022-01-21 4:14PM EST439.003.103.043.09-7.04-69.43%9,75035727.63%
SPY220124C004400002022-01-21 4:14PM EST440.002.602.572.62-5.44-67.66%28,18191227.30%
SPY220124C004410002022-01-21 4:14PM EST441.002.162.142.19-5.29-71.01%17,6048626.93%
SPY220124C004420002022-01-21 4:14PM EST442.001.801.771.80-4.73-72.43%30,02842726.50%
SPY220124C004430002022-01-21 4:14PM EST443.001.481.441.47-4.56-75.50%31,29410026.20%
SPY220124C004440002022-01-21 4:14PM EST444.001.181.161.19-4.02-77.31%39,43158225.97%
SPY220124C004450002022-01-21 4:14PM EST445.000.950.920.95-3.57-78.98%76,65172125.73%
SPY220124C004460002022-01-21 4:14PM EST446.000.740.740.76-3.26-81.50%39,19896925.65%
SPY220124C004480002022-01-21 4:14PM EST448.000.470.450.47-2.51-84.23%83,9421,44525.49%
SPY220124C004500002022-01-21 4:14PM EST450.000.290.280.30-1.82-86.26%95,3394,34525.83%
SPY220124C004520002022-01-21 4:12PM EST452.000.180.180.19-1.17-86.67%24,4625,06526.22%
SPY220124C004540002022-01-21 4:09PM EST454.000.110.110.13-0.74-87.06%22,5093,58027.05%
SPY220124C004550002022-01-21 4:14PM EST455.000.100.090.10-0.58-85.29%22,71713,24327.15%
SPY220124C004560002022-01-21 4:14PM EST456.000.090.080.09-0.44-83.02%46,1707,07927.93%
SPY220124C004580002022-01-21 4:13PM EST458.000.070.050.06-0.22-75.86%14,44610,36628.61%
SPY220124C004600002022-01-21 4:14PM EST460.000.040.040.05-0.14-77.78%33,31012,20730.27%
SPY220124C004620002022-01-21 4:11PM EST462.000.030.030.04-0.09-75.00%9,48210,78431.64%
SPY220124C004640002022-01-21 4:12PM EST464.000.020.020.03-0.05-71.43%2,5755,91032.42%
SPY220124C004650002022-01-21 4:14PM EST465.000.030.020.03-0.04-57.14%3,63010,10833.59%
SPY220124C004660002022-01-21 4:14PM EST466.000.020.020.03-0.03-60.00%1,5345,45034.77%
SPY220124C004680002022-01-21 4:12PM EST468.000.010.010.02-0.03-75.00%2,10423,55335.16%
SPY220124C004700002022-01-21 4:03PM EST470.000.020.010.02-0.01-33.33%3,31614,37837.11%
SPY220124C004720002022-01-21 4:08PM EST472.000.010.010.02-0.01-50.00%1,2234,74239.06%
SPY220124C004740002022-01-21 4:07PM EST474.000.010.010.020.00-2,5394,44441.02%
SPY220124C004750002022-01-21 4:10PM EST475.000.010.000.010.00-2,9613,75239.06%
SPY220124C004760002022-01-21 3:55PM EST476.000.010.000.010.00-1,1522,24539.84%
SPY220124C004780002022-01-21 3:59PM EST478.000.010.000.010.00-7622,84342.19%
SPY220124C004800002022-01-21 3:55PM EST480.000.010.000.010.00-1515,99843.75%
SPY220124C004820002022-01-21 3:55PM EST482.000.010.000.010.00-2986,45945.31%
SPY220124C004840002022-01-21 3:55PM EST484.000.010.000.010.00-864,99446.88%
SPY220124C004850002022-01-21 4:05PM EST485.000.010.000.01-0.01-50.00%6171,78848.44%
SPY220124C004860002022-01-21 4:13PM EST486.000.010.010.020.00-21389350.78%
SPY220124C004880002022-01-21 3:55PM EST488.000.010.000.010.00-161,55050.78%
SPY220124C004900002022-01-21 3:55PM EST490.000.010.000.010.00-283,02950.00%
SPY220124C004920002022-01-21 3:55PM EST492.000.010.000.010.00-461051.56%
SPY220124C004940002022-01-21 3:55PM EST494.000.010.000.010.00-750353.13%
SPY220124C004950002022-01-21 10:50AM EST495.000.010.000.010.00-238753.13%
SPY220124C004960002022-01-20 2:30PM EST496.000.040.000.01+0.03+300.00%115554.69%
SPY220124C004980002022-01-21 2:10PM EST498.000.010.000.010.00-326456.25%
SPY220124C005000002022-01-21 3:55PM EST500.000.010.000.010.00-311,80857.81%
SPY220124C005020002022-01-21 4:03PM EST502.000.010.000.010.00-90329459.38%
SPY220124C005040002022-01-21 4:03PM EST504.000.010.000.010.00-1,29653660.94%
SPY220124C005050002022-01-21 4:02PM EST505.000.010.000.010.00-1,0438260.94%
SPY220124C005060002022-01-21 4:02PM EST506.000.010.000.010.00-89623662.50%
SPY220124C005070002022-01-21 3:55PM EST507.000.010.000.010.00-29958062.50%
SPY220124C005080002022-01-21 3:55PM EST508.000.010.000.010.00-83313564.06%
SPY220124C005090002022-01-21 3:55PM EST509.000.010.000.010.00-44921264.06%
SPY220124C005100002022-01-14 10:01AM EST510.000.010.000.010.00-122165.63%
SPY220124C005110002022-01-21 9:31AM EST511.000.010.000.010.00-85227265.63%
SPY220124C005120002022-01-21 9:31AM EST512.000.010.000.010.00-6444065.63%
SPY220124C005140002022-01-06 4:12PM EST514.000.010.000.010.00-3404768.75%
SPY220124C005150002022-01-21 9:31AM EST515.000.010.000.010.00-8509168.75%
SPY220124C005160002022-01-21 3:57PM EST516.000.010.000.01-0.05-83.33%2,5422768.75%
SPY220124C005180002022-01-21 3:55PM EST518.000.010.000.010.00-68032071.88%
SPY220124C005200002022-01-21 3:55PM EST520.000.010.000.010.00-3,45643971.88%
SPY220124C005220002022-01-21 3:50PM EST522.000.010.000.010.00-2481175.00%
SPY220124C005240002022-01-21 3:55PM EST524.000.010.000.010.00-9863075.00%
SPY220124C005300002021-12-29 11:05AM EST530.000.010.000.010.00-17017281.25%
SPY220124C005400002022-01-20 2:31PM EST540.000.010.000.010.00-135687.50%
SPY220124C005500002022-01-21 9:32AM EST550.000.010.000.010.00-219893.75%
SPY220124C005700002022-01-21 2:22PM EST570.000.010.000.010.00-1110106.25%
PutsforJanuary 24, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220124P003700002022-01-21 11:45AM EST370.000.030.020.03-0.01-25.00%775-83.59%
SPY220124P003750002022-01-21 4:08PM EST375.000.040.030.04+0.01+33.33%49665380.47%
SPY220124P003800002022-01-21 4:14PM EST380.000.050.040.050.00-1,65772876.56%
SPY220124P003850002022-01-21 4:14PM EST385.000.060.060.07+0.02+50.00%21652273.24%
SPY220124P003900002022-01-21 4:13PM EST390.000.080.070.09+0.02+33.33%1,10030768.56%
SPY220124P003950002022-01-21 4:12PM EST395.000.100.090.10+0.01+11.11%5401,28863.48%
SPY220124P004000002022-01-21 4:14PM EST400.000.120.110.13+0.02+20.00%13,3387,78458.59%
SPY220124P004050002022-01-21 4:12PM EST405.000.140.130.14+0.06+75.00%4,43710,26752.54%
SPY220124P004100002022-01-21 4:13PM EST410.000.150.150.16+0.05+50.00%1,9457,46346.78%
SPY220124P004140002022-01-21 11:45AM EST414.000.140.140.15+0.06+75.00%607-40.53%
SPY220124P004150002022-01-21 4:14PM EST415.000.180.180.19+0.04+28.57%5,20342740.72%
SPY220124P004160002022-01-21 11:54AM EST416.000.170.160.17+0.01+6.25%337-38.48%
SPY220124P004180002022-01-21 4:13PM EST418.000.230.220.24+0.04+21.05%3,2541,95737.89%
SPY220124P004200002022-01-21 4:14PM EST420.000.280.270.28+0.07+33.33%11,95082335.94%
SPY220124P004220002022-01-21 4:14PM EST422.000.350.340.36+0.14+66.67%6,4851,00734.57%
SPY220124P004240002022-01-21 4:14PM EST424.000.450.440.47+0.18+66.67%10,8461,10133.35%
SPY220124P004250002022-01-21 4:14PM EST425.000.520.520.54+0.19+57.58%28,7832,11932.76%
SPY220124P004260002022-01-21 4:14PM EST426.000.620.600.62+0.26+72.22%26,0837,56132.18%
SPY220124P004280002022-01-21 4:14PM EST428.000.850.820.86+0.40+88.89%19,9502,39631.49%
SPY220124P004300002022-01-21 4:14PM EST430.001.181.141.18+0.63+114.55%71,6703,35230.85%
SPY220124P004320002022-01-21 4:14PM EST432.001.591.571.60+0.93+140.91%20,9192,30430.20%
SPY220124P004340002022-01-21 4:14PM EST434.002.122.122.16+1.21+132.97%15,8562,17529.71%
SPY220124P004350002022-01-21 4:14PM EST435.002.442.442.49+1.40+134.62%56,6856,32429.44%
SPY220124P004360002022-01-21 4:14PM EST436.002.822.802.85+1.63+136.97%26,4802,26229.11%
SPY220124P004370002022-01-21 4:14PM EST437.003.233.193.25+1.92+146.56%30,5902,08628.78%
SPY220124P004380002022-01-21 4:14PM EST438.003.653.633.68+2.13+140.13%47,0082,59728.37%
SPY220124P004390002022-01-21 4:14PM EST439.004.144.104.17+2.50+152.44%44,1251,75628.09%
SPY220124P004400002022-01-21 4:14PM EST440.004.584.614.70+2.65+137.31%137,98614,52227.77%
SPY220124P004410002022-01-21 4:14PM EST441.005.215.205.27+3.00+135.75%43,0172,01127.42%
SPY220124P004420002022-01-21 4:14PM EST442.005.815.825.89+3.37+138.11%54,1912,99127.10%
SPY220124P004430002022-01-21 4:14PM EST443.006.506.406.68+3.79+139.85%65,4264,63927.92%
SPY220124P004440002022-01-21 4:14PM EST444.007.157.067.52+4.09+133.66%45,8265,12728.96%
SPY220124P004450002022-01-21 4:14PM EST445.007.907.788.08+4.46+129.65%61,11711,44226.91%
SPY220124P004460002022-01-21 4:13PM EST446.008.858.569.09+4.95+126.92%20,5235,50529.20%
SPY220124P004480002022-01-21 4:10PM EST448.0010.5810.2710.72+5.76+119.50%8,2888,11528.81%
SPY220124P004500002022-01-21 4:11PM EST450.0012.4812.0612.67+6.51+109.05%9,33321,01831.84%
SPY220124P004520002022-01-21 4:14PM EST452.0014.2113.9414.56+7.16+101.56%2,3653,92133.59%
SPY220124P004540002022-01-21 4:07PM EST454.0015.8315.8116.55+7.23+84.07%1,4434,54736.77%
SPY220124P004550002022-01-21 4:10PM EST455.0017.2416.8117.50+7.74+81.47%3,1695,73537.48%
SPY220124P004560002022-01-21 4:13PM EST456.0018.2017.7818.52+8.14+80.91%2,0266,45039.45%
SPY220124P004580002022-01-21 4:13PM EST458.0020.2019.7620.49+8.10+66.94%1,1803,80141.99%
SPY220124P004600002022-01-21 3:58PM EST460.0020.6621.7422.47+6.66+47.57%1,6433,33044.63%
SPY220124P004620002022-01-21 4:02PM EST462.0023.7723.7324.46+7.82+49.03%3801,91347.41%
SPY220124P004640002022-01-21 4:02PM EST464.0025.7725.7326.46+8.90+52.76%2601,72250.34%
SPY220124P004650002022-01-21 4:02PM EST465.0026.8626.7227.45+8.36+45.19%3631,81051.56%
SPY220124P004660002022-01-21 4:09PM EST466.0028.1027.7228.43+9.05+47.51%1921,55452.44%
SPY220124P004680002022-01-21 4:00PM EST468.0029.6229.7230.43+10.58+55.57%3821,83855.27%
SPY220124P004700002022-01-21 3:42PM EST470.0031.9631.7232.15+8.33+35.25%16913,59347.36%
SPY220124P004720002022-01-21 3:38PM EST472.0032.5133.7234.45+6.98+27.34%801,36861.38%
SPY220124P004740002022-01-21 3:54PM EST474.0035.3635.7236.42+13.36+60.73%702,99463.18%
SPY220124P004750002022-01-21 4:10PM EST475.0037.1436.7237.44+10.96+41.86%2355565.19%
SPY220124P004760002022-01-21 3:52PM EST476.0036.8037.7238.45+16.11+77.86%8619466.80%
SPY220124P004780002022-01-21 3:45PM EST478.0038.2039.7240.45+6.63+21.00%823,77451.56%
SPY220124P004800002022-01-21 3:52PM EST480.0040.7041.7242.44+7.68+23.26%1711253.13%
SPY220124P004820002022-01-21 1:56PM EST482.0039.2543.7244.42+8.08+25.92%5112353.91%
SPY220124P004840002022-01-21 2:35PM EST484.0043.0745.7246.44+16.42+61.61%9015457.23%
SPY220124P004850002022-01-20 3:59PM EST485.0038.1346.7247.410.00-166156.25%
SPY220124P004860002022-01-20 9:32AM EST486.0031.1647.7248.440.00-87759.38%
SPY220124P004880002022-01-21 11:16AM EST488.0041.9749.7250.42+0.77+1.87%26059.96%
SPY220124P004900002022-01-20 3:58PM EST490.0043.4051.7252.440.00-21163.28%
SPY220124P004920002022-01-21 9:42AM EST492.0047.2953.7254.42+11.30+31.40%2064.06%
SPY220124P004940002022-01-20 2:35PM EST494.0040.0055.7256.420.00-10066.02%
SPY220124P004950002022-01-21 10:34AM EST495.0056.0556.7257.44+15.11+36.91%52068.36%
SPY220124P004960002022-01-19 3:29PM EST496.0041.4357.7258.450.00-2069.92%
SPY220124P004980002022-01-13 3:40PM EST498.0032.6559.7260.450.00-30071.88%
SPY220124P005000002022-01-21 10:29AM EST500.0057.2061.7262.44+8.75+18.06%49073.24%
SPY220124P005020002022-01-20 11:18AM EST502.0044.0963.7264.420.00-23073.44%
SPY220124P005040002022-01-21 3:34PM EST504.0064.9665.7266.45+18.50+39.82%50077.73%
SPY220124P005050002022-01-13 3:51PM EST505.0040.9366.7267.450.00-20078.71%
SPY220124P005060002022-01-13 3:52PM EST506.0041.8567.7268.440.00-20078.91%
SPY220124P005070002022-01-19 3:35PM EST507.0053.1768.7269.450.00-2080.66%
SPY220124P005080002022-01-20 10:52AM EST508.0049.9269.7270.450.00-10081.64%
SPY220124P005090002022-01-20 11:41AM EST509.0051.1764.7765.140.00--00.00%
SPY220124P005100002022-01-05 12:51PM EST510.0034.0771.7272.440.00-1082.81%
SPY220124P005110002022-01-18 11:18AM EST511.0053.1172.7273.450.00-20084.38%
SPY220124P005120002022-01-18 10:00AM EST512.0054.1668.1068.620.00---0.00%
SPY220124P005140002022-01-18 12:30PM EST514.0075.0575.7276.44+17.65+30.75%22086.33%
SPY220124P005150002022-01-20 10:27AM EST515.0058.5976.7277.450.00-11088.09%
SPY220124P005160002022-01-18 12:09AM EST516.0052.1777.7278.450.00---89.06%
SPY220124P005180002022-01-18 10:10AM EST518.0059.0279.7280.450.00-20091.02%
SPY220124P005200002022-01-20 10:05AM EST520.0063.8481.7282.450.00-5592.58%
SPY220124P005220002022-01-19 11:23AM EST522.0068.1683.7284.440.00-201093.75%
SPY220124P005240002022-01-18 10:45AM EST524.0065.4285.7286.440.00-30095.31%
SPY220124P005300002022-01-18 11:18AM EST530.0072.2191.7292.440.00-4020100.78%
SPY220124P005500002022-01-19 11:45AM EST550.0094.52106.02106.500.00---0.00%
SPY220124P005600002022-01-21 10:28AM EST560.00116.13115.60116.00+12.36+11.91%--0.00%
Advertisement
Advertisement