U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
339.48-6.30 (-1.82%)
At close: 4:00PM EDT

339.64 +0.25 (0.07%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforOctober 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201028C002100002020-10-20 3:09PM EDT210.00133.92129.15129.920.00--10242.19%
SPY201028C002750002020-09-25 9:48AM EDT275.0077.3469.9270.350.00-118290.23%
SPY201028C002800002020-10-23 10:35AM EDT280.0064.9859.2359.660.00-26123.63%
SPY201028C002900002020-10-26 1:53PM EDT290.0047.0549.2449.78-7.46-13.69%212582.42%
SPY201028C002950002020-10-23 12:37PM EDT295.0048.8144.2444.690.00-23196.48%
SPY201028C003000002020-10-23 9:39AM EDT300.0045.3739.2539.700.00-11887.30%
SPY201028C003050002020-10-26 2:38PM EDT305.0033.6434.2634.71-4.46-11.71%198577.93%
SPY201028C003100002020-10-26 2:02PM EDT310.0027.3029.3829.79-8.18-23.06%15010859.77%
SPY201028C003150002020-10-26 3:04PM EDT315.0023.1824.5324.81-6.29-21.34%566755.96%
SPY201028C003200002020-10-26 3:04PM EDT320.0017.9619.5719.84-7.37-29.10%4631252.54%
SPY201028C003240002020-10-26 3:57PM EDT324.0015.4515.5315.88-6.05-28.14%4461844.87%
SPY201028C003250002020-10-26 3:57PM EDT325.0014.2414.5914.78-2.40-14.42%49411039.80%
SPY201028C003260002020-10-26 3:58PM EDT326.0013.5013.6714.08-5.70-29.69%11844.97%
SPY201028C003270002020-10-26 2:35PM EDT327.0011.7412.6112.98-6.25-34.74%346940.38%
SPY201028C003280002020-10-26 3:58PM EDT328.0011.8711.7512.18-4.86-29.05%18127241.94%
SPY201028C003290002020-10-26 3:58PM EDT329.0010.6610.6511.04-5.56-34.28%15313736.72%
SPY201028C003300002020-10-26 4:05PM EDT330.009.819.8910.02-5.83-37.28%55634933.81%
SPY201028C003310002020-10-26 3:58PM EDT331.008.699.009.10-5.65-39.40%1,1283032.72%
SPY201028C003320002020-10-26 4:04PM EDT332.008.178.138.23-5.38-39.70%72523732.13%
SPY201028C003340002020-10-26 4:12PM EDT334.006.466.436.53-5.43-45.67%1,28012030.52%
SPY201028C003350002020-10-26 4:14PM EDT335.005.675.655.74-5.29-48.27%3,04142129.91%
SPY201028C003360002020-10-26 4:13PM EDT336.004.904.894.95-5.12-51.10%4,98125328.89%
SPY201028C003370002020-10-26 4:14PM EDT337.004.154.174.23-4.85-53.89%16,75113328.21%
SPY201028C003380002020-10-26 4:14PM EDT338.003.503.503.56-4.76-57.63%32,91561027.56%
SPY201028C003390002020-10-26 4:14PM EDT339.002.862.902.93-4.53-61.30%36,99479826.78%
SPY201028C003400002020-10-26 4:14PM EDT340.002.352.352.37-3.97-62.82%55,1021,12626.12%
SPY201028C003410002020-10-26 4:14PM EDT341.001.871.861.88-3.76-66.79%32,27049425.56%
SPY201028C003420002020-10-26 4:14PM EDT342.001.441.441.47-3.36-70.00%43,41977925.17%
SPY201028C003430002020-10-26 4:14PM EDT343.001.101.101.11-2.95-72.84%45,3491,43924.63%
SPY201028C003440002020-10-26 4:14PM EDT344.000.820.810.82-2.71-76.77%23,5291,69424.22%
SPY201028C003450002020-10-26 4:14PM EDT345.000.590.590.60-2.28-79.44%31,2253,26923.98%
SPY201028C003460002020-10-26 4:15PM EDT346.000.420.420.43-1.95-82.28%17,9873,15223.78%
SPY201028C003470002020-10-26 4:14PM EDT347.000.300.290.30-1.63-84.46%18,2712,33223.58%
SPY201028C003480002020-10-26 4:14PM EDT348.000.200.190.21-1.33-86.93%11,7854,20623.58%
SPY201028C003490002020-10-26 4:13PM EDT349.000.140.130.14-1.02-87.93%7,8692,97223.44%
SPY201028C003500002020-10-26 4:13PM EDT350.000.100.090.10-0.81-89.01%16,1244,40323.68%
SPY201028C003510002020-10-26 4:13PM EDT351.000.060.060.07-0.62-91.18%5,0083,97823.93%
SPY201028C003520002020-10-26 4:11PM EDT352.000.050.050.06-0.45-90.00%8,4833,02325.00%
SPY201028C003530002020-10-26 4:12PM EDT353.000.030.030.04-0.33-91.67%3,6392,97025.00%
SPY201028C003540002020-10-26 4:12PM EDT354.000.030.020.03-0.24-88.89%2,8113,33625.39%
SPY201028C003550002020-10-26 4:12PM EDT355.000.020.010.02-0.16-88.89%3,8984,28325.59%
SPY201028C003560002020-10-26 3:36PM EDT356.000.020.010.02-0.11-84.62%1,8743,27926.95%
SPY201028C003570002020-10-26 3:03PM EDT357.000.020.010.02-0.07-77.78%3321,26528.52%
SPY201028C003580002020-10-26 4:10PM EDT358.000.010.010.02-0.06-85.71%1,0671,33629.69%
SPY201028C003590002020-10-26 4:12PM EDT359.000.010.000.01-0.03-75.00%2,0611,24428.91%
SPY201028C003600002020-10-26 3:35PM EDT360.000.010.000.01-0.02-66.67%4852,53730.08%
SPY201028C003610002020-10-26 1:59PM EDT361.000.010.000.01-0.01-50.00%1275731.25%
SPY201028C003620002020-10-26 11:44AM EDT362.000.010.000.01-0.01-50.00%701,12832.81%
SPY201028C003630002020-10-26 3:01PM EDT363.000.010.000.01-0.01-50.00%933,59733.59%
SPY201028C003640002020-10-26 3:02PM EDT364.000.010.000.01-0.01-50.00%351,46135.16%
SPY201028C003650002020-10-26 10:08AM EDT365.000.010.000.010.00-267,24935.94%
SPY201028C003660002020-10-26 1:59PM EDT366.000.010.000.010.00-4169237.50%
SPY201028C003670002020-10-26 10:44AM EDT367.000.010.000.010.00-371439.06%
SPY201028C003680002020-10-23 2:04PM EDT368.000.010.000.010.00-217839.84%
SPY201028C003690002020-10-22 11:09AM EDT369.000.010.000.01-0.01-50.00%19441.41%
SPY201028C003700002020-10-26 2:20PM EDT370.000.010.000.010.00-1191642.19%
SPY201028C003710002020-10-22 2:11PM EDT371.000.020.000.010.00-549743.75%
SPY201028C003720002020-10-22 2:11PM EDT372.000.010.000.010.00-445744.53%
SPY201028C003730002020-10-23 10:21AM EDT373.000.010.000.010.00-413746.09%
SPY201028C003740002020-10-23 10:21AM EDT374.000.010.000.010.00-4138946.88%
SPY201028C003750002020-10-22 12:48PM EDT375.000.020.000.010.00-49259448.44%
SPY201028C003760002020-10-23 9:42AM EDT376.000.010.000.010.00-131349.22%
SPY201028C003770002020-10-21 2:03PM EDT377.000.010.000.010.00-148550.00%
SPY201028C003780002020-10-20 1:03PM EDT378.000.020.000.010.00-1651.56%
SPY201028C003790002020-10-19 10:30AM EDT379.000.010.000.010.00-31450.00%
SPY201028C003800002020-10-23 9:42AM EDT380.000.010.000.010.00-114250.00%
SPY201028C003810002020-10-20 12:09PM EDT381.000.020.000.010.00-4551.56%
SPY201028C003820002020-10-19 2:23PM EDT382.000.010.000.010.00--153.13%
SPY201028C003830002020-10-19 4:12PM EDT383.000.050.000.010.00--153.13%
SPY201028C003850002020-10-19 10:05AM EDT385.000.010.000.010.00-228556.25%
SPY201028C003860002020-10-19 4:12PM EDT386.000.020.000.010.00--2556.25%
SPY201028C003870002020-10-19 4:12PM EDT387.000.010.000.010.00--157.81%
SPY201028C003900002020-10-14 2:55PM EDT390.000.020.000.010.00-203460.94%
SPY201028C003950002020-10-20 12:45PM EDT395.000.010.000.010.00-120565.63%
SPY201028C004000002020-10-13 11:42AM EDT400.000.010.000.010.00-140971.88%
SPY201028C004100002020-10-07 3:58PM EDT410.000.010.000.010.00-396681.25%
SPY201028C004200002020-10-12 9:31AM EDT420.000.010.000.010.00-21,84290.63%
SPY201028C004300002020-10-23 11:53AM EDT430.000.010.000.010.00-11198.44%
PutsforOctober 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201028P001900002020-10-23 9:40AM EDT190.000.010.000.010.00-2020237.50%
SPY201028P001950002020-10-02 3:55PM EDT195.000.020.000.010.00-200482225.00%
SPY201028P002000002020-10-07 3:58PM EDT200.000.010.000.010.00-35212.50%
SPY201028P002100002020-10-06 3:11PM EDT210.000.020.000.010.00-5060193.75%
SPY201028P002150002020-10-06 4:12PM EDT215.000.020.000.010.00-50150187.50%
SPY201028P002200002020-10-09 4:01PM EDT220.000.010.000.010.00-11220181.25%
SPY201028P002250002020-10-09 12:05PM EDT225.000.010.000.010.00-225225168.75%
SPY201028P002350002020-10-14 11:41AM EDT235.000.010.000.010.00-17153.13%
SPY201028P002400002020-10-19 12:35PM EDT240.000.010.000.010.00-1314143.75%
SPY201028P002450002020-10-16 10:51AM EDT245.000.020.000.010.00-277137.50%
SPY201028P002500002020-10-20 10:13AM EDT250.000.010.000.010.00-2281128.13%
SPY201028P002550002020-10-26 1:49PM EDT255.000.010.000.01-0.03-75.00%9717121.88%
SPY201028P002600002020-10-26 2:33PM EDT260.000.010.000.010.00-651186112.50%
SPY201028P002650002020-10-26 3:32PM EDT265.000.010.000.010.00-1,179135106.25%
SPY201028P002700002020-10-26 3:58PM EDT270.000.010.000.010.00-50033796.88%
SPY201028P002750002020-10-26 3:59PM EDT275.000.010.000.010.00-1,3021,30790.63%
SPY201028P002800002020-10-26 4:09PM EDT280.000.010.010.02-0.01-50.00%4881,71292.19%
SPY201028P002850002020-10-26 3:55PM EDT285.000.020.010.020.00-24243184.38%
SPY201028P002900002020-10-26 4:00PM EDT290.000.020.010.020.00-2771,18876.56%
SPY201028P002950002020-10-26 4:12PM EDT295.000.020.020.030.00-3671,02772.66%
SPY201028P003000002020-10-26 4:14PM EDT300.000.030.030.04+0.01+50.00%2,1636,99067.58%
SPY201028P003050002020-10-26 4:13PM EDT305.000.050.040.05+0.02+66.67%5,45762961.33%
SPY201028P003100002020-10-26 4:14PM EDT310.000.060.050.06+0.03+100.00%4,3483,01554.49%
SPY201028P003150002020-10-26 4:14PM EDT315.000.070.070.08+0.03+75.00%8,37913,85148.63%
SPY201028P003200002020-10-26 4:14PM EDT320.000.100.100.11+0.05+100.00%42,3086,35541.80%
SPY201028P003240002020-10-26 4:13PM EDT324.000.160.140.16+0.10+166.67%11,6821,77236.82%
SPY201028P003250002020-10-26 4:14PM EDT325.000.180.170.18+0.10+125.00%15,9986,65235.65%
SPY201028P003260002020-10-26 4:12PM EDT326.000.210.190.21+0.13+162.50%7,8122,69334.72%
SPY201028P003270002020-10-26 4:14PM EDT327.000.240.230.25+0.15+166.67%9,7801,97033.94%
SPY201028P003280002020-10-26 4:14PM EDT328.000.290.280.30+0.19+190.00%8,83889433.20%
SPY201028P003290002020-10-26 4:15PM EDT329.000.360.340.36+0.25+227.27%16,6761,45132.42%
SPY201028P003300002020-10-26 4:14PM EDT330.000.430.420.43+0.29+207.14%34,2575,12531.59%
SPY201028P003310002020-10-26 4:14PM EDT331.000.520.520.53+0.36+225.00%14,4132,36931.10%
SPY201028P003320002020-10-26 4:14PM EDT332.000.640.630.65+0.43+204.76%23,3412,14430.54%
SPY201028P003340002020-10-26 4:14PM EDT334.000.960.930.95+0.65+209.68%23,2876,02729.20%
SPY201028P003350002020-10-26 4:14PM EDT335.001.151.131.15+0.75+187.50%53,7193,26128.59%
SPY201028P003360002020-10-26 4:14PM EDT336.001.391.381.39+0.90+183.67%39,6992,98227.99%
SPY201028P003370002020-10-26 4:14PM EDT337.001.671.651.67+1.09+187.93%40,4737,35427.37%
SPY201028P003380002020-10-26 4:14PM EDT338.002.001.972.00+1.25+166.67%51,1933,55526.73%
SPY201028P003390002020-10-26 4:14PM EDT339.002.392.362.39+1.47+159.78%30,9692,01426.18%
SPY201028P003400002020-10-26 4:14PM EDT340.002.852.812.83+1.73+154.46%21,1597,52425.54%
SPY201028P003410002020-10-26 4:13PM EDT341.003.343.313.36+2.03+154.96%13,2851,12425.16%
SPY201028P003420002020-10-26 4:14PM EDT342.004.003.893.95+2.36+143.90%23,3168,43524.74%
SPY201028P003430002020-10-26 4:12PM EDT343.004.564.534.61+2.62+135.05%11,7344,37124.41%
SPY201028P003440002020-10-26 4:14PM EDT344.005.355.245.32+3.03+130.60%2,8253,19023.95%
SPY201028P003450002020-10-26 4:14PM EDT345.006.106.016.12+3.36+122.63%3,9992,98623.98%
SPY201028P003460002020-10-26 4:13PM EDT346.006.896.846.95+3.68+114.64%6211,26623.78%
SPY201028P003470002020-10-26 4:03PM EDT347.007.867.707.83+4.09+108.49%2,57876123.80%
SPY201028P003480002020-10-26 4:13PM EDT348.008.638.608.83+4.35+101.64%1,58461426.03%
SPY201028P003490002020-10-26 3:52PM EDT349.0010.009.259.70+5.06+102.43%1,08653424.71%
SPY201028P003500002020-10-26 4:07PM EDT350.0010.4710.4710.73+4.87+86.96%2,56259427.64%
SPY201028P003510002020-10-26 4:10PM EDT351.0011.4611.3211.63+5.24+84.24%8637525.93%
SPY201028P003520002020-10-26 3:43PM EDT352.0012.9412.4412.59+5.69+78.48%6521125.59%
SPY201028P003530002020-10-26 4:14PM EDT353.0013.6313.4313.65+5.42+66.02%4612930.37%
SPY201028P003540002020-10-26 3:36PM EDT354.0015.8114.3214.73+6.81+75.67%1818135.35%
SPY201028P003550002020-10-26 3:36PM EDT355.0016.7915.3915.75+7.29+76.74%13417337.89%
SPY201028P003560002020-10-26 3:05PM EDT356.0018.0016.3816.76+6.29+53.71%875240.14%
SPY201028P003570002020-10-26 3:39PM EDT357.0018.6017.4117.75+6.38+52.21%62541.60%
SPY201028P003580002020-10-26 3:36PM EDT358.0019.9318.3418.83+7.29+57.67%22546.24%
SPY201028P003590002020-10-21 11:19AM EDT359.0016.4319.3919.730.00-21144.43%
SPY201028P003600002020-10-26 3:53PM EDT360.0021.9920.3920.74+7.16+48.28%91046.58%
SPY201028P003610002020-10-26 12:52PM EDT361.0023.6721.3921.74+7.25+44.15%7248.34%
SPY201028P003620002020-10-23 1:16PM EDT362.0017.9322.3922.750.00-13650.54%
SPY201028P003630002020-10-23 2:18PM EDT363.0018.0123.3723.830.00-2155.47%
SPY201028P003650002020-10-23 9:46AM EDT365.0019.9525.3825.830.00-1258.98%
SPY201028P003660002020-10-21 11:19AM EDT366.0023.3526.3726.760.00-2657.81%
SPY201028P003680002020-10-19 11:00AM EDT368.0020.8128.3528.780.00-12062.11%
SPY201028P003690002020-10-21 4:00PM EDT369.0026.5229.3529.78+0.67+2.59%11563.77%
SPY201028P003700002020-10-26 3:20PM EDT370.0031.9030.3630.77+6.95+27.86%253950.00%
SPY201028P003710002020-10-19 10:36AM EDT371.0023.7531.3531.780.00-12151.56%
SPY201028P003800002020-10-01 9:42AM EDT380.0041.7240.3740.760.00-8063.28%
SPY201028P003850002020-10-22 9:55AM EDT385.0041.5945.3745.830.00--1075.00%
SPY201028P004000002020-10-21 4:00PM EDT400.0056.7860.3760.750.00--1086.72%
SPY201028P004300002020-10-26 1:57PM EDT430.0092.6190.0990.84+7.84+9.25%23155.27%