U.S. markets open in 1 hour 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
386.54-3.04 (-0.78%)
At close: 4:00PM EST

387.31 +0.77 (0.20%)
Pre-Market: 8:14AM EST

In The Money
Show:ListStraddle
CallsforMarch 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210303C002900002021-02-24 4:04PM EST290.00101.880.000.000.00--490.00%
SPY210303C003000002021-03-02 12:37PM EST300.0088.700.000.000.00-440.00%
SPY210303C003050002021-02-16 12:00AM EST305.0085.450.000.000.00-100.00%
SPY210303C003100002021-03-01 1:52PM EST310.0080.250.000.000.00-250.00%
SPY210303C003250002021-02-17 2:20PM EST325.0063.150.000.000.00-190.00%
SPY210303C003300002021-03-01 3:44PM EST330.0059.730.000.000.00-1010.00%
SPY210303C003340002021-02-24 3:00PM EST334.0053.190.000.000.00-4530.00%
SPY210303C003360002021-02-24 10:27AM EST336.0051.190.000.000.00-8100.00%
SPY210303C003380002021-02-25 11:06AM EST338.0049.520.000.000.00-470.00%
SPY210303C003400002021-03-02 3:51PM EST340.0047.300.000.000.00-2553720.00%
SPY210303C003430002021-03-01 2:00PM EST343.0044.630.000.000.00-16280.00%
SPY210303C003440002021-02-22 11:04AM EST344.0044.260.000.000.00-25260.00%
SPY210303C003450002021-03-02 3:51PM EST345.0042.330.000.000.00-1231200.00%
SPY210303C003460002021-03-02 3:56PM EST346.0040.960.000.000.00-8190.00%
SPY210303C003470002021-03-02 3:56PM EST347.0039.960.000.000.00-480.00%
SPY210303C003480002021-02-26 9:34AM EST348.0036.080.000.000.00-770.00%
SPY210303C003490002021-03-02 3:03PM EST349.0040.100.000.000.00-43350.00%
SPY210303C003500002021-03-02 3:03PM EST350.0039.100.000.000.00-65670.00%
SPY210303C003510002021-03-02 12:59PM EST351.0038.140.000.000.00-10370.00%
SPY210303C003530002021-03-02 3:41PM EST353.0034.210.000.000.00-51390.00%
SPY210303C003540002021-03-01 11:18AM EST354.0033.320.000.000.00-29420.00%
SPY210303C003550002021-02-23 3:09PM EST355.0032.610.000.000.00-25270.00%
SPY210303C003560002021-03-02 3:30PM EST356.0032.000.000.000.00-1470.00%
SPY210303C003570002021-03-01 10:43AM EST357.0031.320.000.000.00-8410.00%
SPY210303C003580002021-03-02 2:10PM EST358.0029.130.000.000.00-19170.00%
SPY210303C003590002021-03-02 3:59PM EST359.0027.790.000.000.00-6130.00%
SPY210303C003600002021-03-02 4:11PM EST360.0027.040.000.000.00-1912070.00%
SPY210303C003610002021-03-02 3:15PM EST361.0027.800.000.000.00-63470.00%
SPY210303C003620002021-02-26 2:13PM EST362.0027.080.000.000.00-631090.00%
SPY210303C003630002021-03-02 3:41PM EST363.0024.640.000.000.00-10420.00%
SPY210303C003640002021-02-26 3:36PM EST364.0024.470.000.000.00-1810.00%
SPY210303C003650002021-03-02 2:40PM EST365.0022.640.000.000.00-1381010.00%
SPY210303C003660002021-03-02 3:43PM EST366.0020.940.000.000.00-59740.00%
SPY210303C003670002021-03-01 3:16PM EST367.0021.490.000.000.00-36330.00%
SPY210303C003680002021-03-01 1:45PM EST368.0021.480.000.000.00-161570.00%
SPY210303C003690002021-03-02 11:28AM EST369.0017.650.000.000.00-4580.00%
SPY210303C003700002021-03-02 3:53PM EST370.0017.200.000.000.00-3832490.00%
SPY210303C003710002021-03-02 3:37PM EST371.0016.810.000.000.00-291460.00%
SPY210303C003720002021-03-02 12:42PM EST372.0016.020.000.000.00-291140.00%
SPY210303C003730002021-03-02 3:41PM EST373.0014.690.000.000.00-1872100.00%
SPY210303C003740002021-03-02 3:16PM EST374.0013.040.000.000.00-324270.00%
SPY210303C003750002021-03-02 3:48PM EST375.0012.290.000.000.00-1293660.00%
SPY210303C003760002021-03-02 3:49PM EST376.0010.730.000.000.00-422340.00%
SPY210303C003770002021-03-02 4:11PM EST377.0010.340.000.000.00-645480.00%
SPY210303C003780002021-03-02 3:56PM EST378.009.170.000.000.00-2975820.00%
SPY210303C003790002021-03-02 4:04PM EST379.007.800.000.000.00-6371,1160.00%
SPY210303C003800002021-03-02 4:10PM EST380.007.330.000.000.00-1,3288990.00%
SPY210303C003810002021-03-02 4:10PM EST381.006.430.000.000.00-1,0421,0370.00%
SPY210303C003820002021-03-02 3:59PM EST382.005.310.000.000.00-1,6071,9600.00%
SPY210303C003830002021-03-02 4:11PM EST383.004.800.000.000.00-1,7641,7220.00%
SPY210303C003840002021-03-02 4:14PM EST384.003.980.000.000.00-2,7731,9020.00%
SPY210303C003850002021-03-02 4:14PM EST385.003.230.000.000.00-5,0693,7550.00%
SPY210303C003860002021-03-02 4:14PM EST386.002.510.000.000.00-8,9173,1360.00%
SPY210303C003870002021-03-02 4:14PM EST387.001.850.000.000.00-30,3925,3170.78%
SPY210303C003880002021-03-02 4:14PM EST388.001.340.000.000.00-64,9608,0031.56%
SPY210303C003890002021-03-02 4:14PM EST389.000.900.000.000.00-112,28711,9333.13%
SPY210303C003900002021-03-02 4:14PM EST390.000.580.000.000.00-141,86222,2443.13%
SPY210303C003910002021-03-02 4:14PM EST391.000.350.000.000.00-103,77224,1116.25%
SPY210303C003920002021-03-02 4:14PM EST392.000.220.000.000.00-50,76216,7226.25%
SPY210303C003930002021-03-02 4:14PM EST393.000.130.000.000.00-37,3129,6246.25%
SPY210303C003940002021-03-02 4:14PM EST394.000.070.000.000.00-48,33630,8376.25%
SPY210303C003950002021-03-02 4:12PM EST395.000.040.000.000.00-31,14218,35412.50%
SPY210303C003960002021-03-02 4:14PM EST396.000.020.000.000.00-16,26112,95812.50%
SPY210303C003970002021-03-02 4:14PM EST397.000.020.000.000.00-5,6097,17812.50%
SPY210303C003980002021-03-02 4:14PM EST398.000.020.000.000.00-5,3217,41812.50%
SPY210303C003990002021-03-02 4:12PM EST399.000.010.000.000.00-3,34118,17012.50%
SPY210303C004000002021-03-02 4:12PM EST400.000.010.000.000.00-13,53912,59912.50%
SPY210303C004010002021-03-02 4:14PM EST401.000.010.000.000.00-5,4226,07012.50%
SPY210303C004020002021-03-02 4:10PM EST402.000.010.000.000.00-8863,87112.50%
SPY210303C004030002021-03-02 4:02PM EST403.000.010.000.000.00-36315,68812.50%
SPY210303C004040002021-03-02 3:56PM EST404.000.020.000.000.00-2033,95625.00%
SPY210303C004050002021-03-02 3:56PM EST405.000.010.000.000.00-2,4373,65825.00%
SPY210303C004060002021-03-02 1:49PM EST406.000.010.000.000.00-15970625.00%
SPY210303C004070002021-03-02 11:39AM EST407.000.010.000.000.00-2,0172,45225.00%
SPY210303C004080002021-03-02 9:32AM EST408.000.010.000.000.00-82,04025.00%
SPY210303C004090002021-03-01 1:23PM EST409.000.010.000.000.00-226725.00%
SPY210303C004100002021-02-26 2:05PM EST410.000.010.000.000.00-169525.00%
SPY210303C004110002021-03-02 9:48AM EST411.000.010.000.000.00-241225.00%
SPY210303C004120002021-02-26 2:01PM EST412.000.010.000.000.00-7333425.00%
SPY210303C004130002021-03-01 1:11PM EST413.000.020.000.000.00-10279225.00%
SPY210303C004140002021-02-26 9:52AM EST414.000.010.000.000.00-521725.00%
SPY210303C004150002021-03-01 3:06PM EST415.000.010.000.000.00-118725.00%
SPY210303C004160002021-03-02 9:48AM EST416.000.010.000.000.00-123625.00%
SPY210303C004170002021-02-25 1:13PM EST417.000.010.000.000.00-144125.00%
SPY210303C004180002021-02-25 2:22PM EST418.000.010.000.000.00-308325.00%
SPY210303C004190002021-02-26 3:22PM EST419.000.010.000.000.00-8012025.00%
SPY210303C004200002021-02-25 2:37PM EST420.000.010.000.000.00-2326325.00%
SPY210303C004210002021-02-25 2:03PM EST421.000.010.000.000.00-303525.00%
SPY210303C004230002021-02-24 9:30AM EST423.000.010.000.000.00--550.00%
SPY210303C004240002021-02-18 10:06AM EST424.000.030.000.000.00--150.00%
SPY210303C004250002021-02-12 3:35PM EST425.000.030.000.000.00-43850.00%
SPY210303C004280002021-02-16 9:35AM EST428.000.020.000.000.00--50050.00%
SPY210303C004290002021-02-18 3:05PM EST429.000.010.000.000.00--54150.00%
SPY210303C004300002021-02-25 1:08PM EST430.000.010.000.000.00-11850.00%
SPY210303C004350002021-02-16 12:24PM EST435.000.010.000.000.00-33050.00%
SPY210303C004400002021-02-25 1:05PM EST440.000.010.000.000.00-2018450.00%
SPY210303C004450002021-02-18 11:15AM EST445.000.010.000.000.00-9629150.00%
SPY210303C004500002021-02-25 1:23PM EST450.000.010.000.000.00-78478750.00%
SPY210303C004550002021-02-25 1:23PM EST455.000.010.000.000.00-1,3601,36750.00%
SPY210303C004600002021-02-25 1:23PM EST460.000.010.000.000.00--66050.00%
PutsforMarch 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210303P001900002021-02-05 3:42PM EST190.000.010.000.000.00-122550.00%
SPY210303P001950002021-02-26 10:08AM EST195.000.010.000.000.00-14,80150.00%
SPY210303P002000002021-02-09 3:32PM EST200.000.020.000.000.00-307350.00%
SPY210303P002100002021-02-23 11:39AM EST210.000.010.000.000.00-1521850.00%
SPY210303P002150002021-03-02 1:22PM EST215.000.010.000.000.00-115850.00%
SPY210303P002200002021-02-10 1:32PM EST220.000.020.000.000.00-5044050.00%
SPY210303P002250002021-02-11 10:07AM EST225.000.020.000.000.00-910850.00%
SPY210303P002300002021-02-01 11:35AM EST230.000.200.000.000.00--350.00%
SPY210303P002350002021-02-26 10:00AM EST235.000.010.000.000.00-92950.00%
SPY210303P002400002021-02-26 10:35AM EST240.000.010.000.000.00-9962250.00%
SPY210303P002450002021-02-26 11:05AM EST245.000.010.000.000.00-12647650.00%
SPY210303P002500002021-02-26 2:58PM EST250.000.010.000.000.00-62486100.00%
SPY210303P002550002021-02-26 2:30PM EST255.000.010.000.000.00-5251100.00%
SPY210303P002600002021-02-26 12:19PM EST260.000.010.000.000.00-122450.00%
SPY210303P002650002021-02-26 1:22PM EST265.000.010.000.000.00-5991,19950.00%
SPY210303P002700002021-02-26 1:06PM EST270.000.020.000.000.00-615750.00%
SPY210303P002750002021-02-26 11:43AM EST275.000.010.000.000.00-7841350.00%
SPY210303P002800002021-02-25 3:28PM EST280.000.030.000.000.00-3344150.00%
SPY210303P002850002021-03-02 1:14PM EST285.000.010.000.000.00-5020750.00%
SPY210303P002900002021-02-26 12:44PM EST290.000.020.000.000.00-10042950.00%
SPY210303P002950002021-02-26 3:31PM EST295.000.010.000.000.00-341250.00%
SPY210303P003000002021-03-02 10:30AM EST300.000.010.000.000.00-301,26450.00%
SPY210303P003050002021-02-26 3:28PM EST305.000.040.000.000.00-4,1144,84350.00%
SPY210303P003100002021-02-26 4:13PM EST310.000.050.000.000.00-13964750.00%
SPY210303P003150002021-02-26 3:32PM EST315.000.050.000.000.00-11585550.00%
SPY210303P003200002021-03-01 11:49AM EST320.000.010.000.000.00-279650.00%
SPY210303P003250002021-03-02 2:37PM EST325.000.010.000.000.00-575950.00%
SPY210303P003300002021-03-02 2:14PM EST330.000.010.000.000.00-1022,54950.00%
SPY210303P003340002021-03-01 11:10AM EST334.000.010.000.000.00-2929750.00%
SPY210303P003350002021-03-01 1:13PM EST335.000.020.000.000.00-13242350.00%
SPY210303P003360002021-03-01 12:12PM EST336.000.010.000.000.00-8840750.00%
SPY210303P003380002021-03-01 11:43AM EST338.000.020.000.000.00-3729550.00%
SPY210303P003400002021-03-02 10:16AM EST340.000.010.000.000.00-171,05850.00%
SPY210303P003420002021-03-01 4:14PM EST342.000.010.000.000.00-24,44050.00%
SPY210303P003430002021-03-01 3:57PM EST343.000.020.000.000.00-2,9953,70250.00%
SPY210303P003440002021-03-01 3:14PM EST344.000.010.000.000.00-512,64950.00%
SPY210303P003450002021-03-02 11:18AM EST345.000.010.000.000.00-1,7402,90250.00%
SPY210303P003460002021-03-02 11:25AM EST346.000.020.000.000.00-2,5982,93950.00%
SPY210303P003470002021-03-02 11:27AM EST347.000.010.000.000.00-11356050.00%
SPY210303P003480002021-03-02 11:54AM EST348.000.010.000.000.00-2251850.00%
SPY210303P003490002021-03-02 10:28AM EST349.000.010.000.000.00-8441,09750.00%
SPY210303P003500002021-03-02 4:05PM EST350.000.030.000.000.00-2,3423,81450.00%
SPY210303P003510002021-03-02 12:32PM EST351.000.010.000.000.00-9871,67850.00%
SPY210303P003520002021-03-02 4:09PM EST352.000.010.000.000.00-4051,00350.00%
SPY210303P003530002021-03-02 4:05PM EST353.000.010.000.000.00-8361450.00%
SPY210303P003540002021-03-02 4:13PM EST354.000.010.000.000.00-3521,20650.00%
SPY210303P003550002021-03-02 3:49PM EST355.000.010.000.000.00-3631,63425.00%
SPY210303P003560002021-03-02 2:58PM EST356.000.010.000.000.00-1281,91925.00%
SPY210303P003570002021-03-02 4:04PM EST357.000.010.000.000.00-5261,28625.00%
SPY210303P003580002021-03-02 2:50PM EST358.000.010.000.000.00-3,5765,26425.00%
SPY210303P003590002021-03-02 3:55PM EST359.000.010.000.000.00-7921,71825.00%
SPY210303P003600002021-03-02 4:04PM EST360.000.020.000.000.00-43014,05925.00%
SPY210303P003610002021-03-02 4:14PM EST361.000.020.000.000.00-4085,00325.00%
SPY210303P003620002021-03-02 4:14PM EST362.000.020.000.000.00-4291,57325.00%
SPY210303P003630002021-03-02 4:14PM EST363.000.030.000.000.00-35998125.00%
SPY210303P003640002021-03-02 3:29PM EST364.000.030.000.000.00-5632,49925.00%
SPY210303P003650002021-03-02 4:14PM EST365.000.020.000.000.00-67412,35225.00%
SPY210303P003660002021-03-02 4:05PM EST366.000.030.000.000.00-1,2581,79825.00%
SPY210303P003670002021-03-02 4:08PM EST367.000.040.000.000.00-1,0371,71425.00%
SPY210303P003680002021-03-02 4:02PM EST368.000.040.000.000.00-4053,08025.00%
SPY210303P003690002021-03-02 4:14PM EST369.000.040.000.000.00-1,7274,47025.00%
SPY210303P003700002021-03-02 4:14PM EST370.000.050.000.000.00-10,42713,97825.00%
SPY210303P003710002021-03-02 4:14PM EST371.000.060.000.000.00-4,43312,74312.50%
SPY210303P003720002021-03-02 4:14PM EST372.000.070.000.000.00-1,8962,91712.50%
SPY210303P003730002021-03-02 4:14PM EST373.000.070.000.000.00-17,34118,15212.50%
SPY210303P003740002021-03-02 4:09PM EST374.000.100.000.000.00-17,80812,94012.50%
SPY210303P003750002021-03-02 4:14PM EST375.000.100.000.000.00-12,89115,21612.50%
SPY210303P003760002021-03-02 4:14PM EST376.000.130.000.000.00-6,3566,52912.50%
SPY210303P003770002021-03-02 4:14PM EST377.000.150.000.000.00-9,1949,69712.50%
SPY210303P003780002021-03-02 4:13PM EST378.000.190.000.000.00-17,11111,46812.50%
SPY210303P003790002021-03-02 4:14PM EST379.000.260.000.000.00-19,32012,47412.50%
SPY210303P003800002021-03-02 4:14PM EST380.000.320.000.000.00-32,07031,4246.25%
SPY210303P003810002021-03-02 4:14PM EST381.000.410.000.000.00-25,2989,3046.25%
SPY210303P003820002021-03-02 4:14PM EST382.000.530.000.000.00-24,70211,7146.25%
SPY210303P003830002021-03-02 4:14PM EST383.000.690.000.000.00-22,8209,6796.25%
SPY210303P003840002021-03-02 4:14PM EST384.000.890.000.000.00-35,14214,4783.13%
SPY210303P003850002021-03-02 4:14PM EST385.001.140.000.000.00-80,31126,5181.56%
SPY210303P003860002021-03-02 4:14PM EST386.001.440.000.000.00-63,6809,3840.78%
SPY210303P003870002021-03-02 4:14PM EST387.001.790.000.000.00-98,13011,0000.00%
SPY210303P003880002021-03-02 4:14PM EST388.002.270.000.000.00-117,04311,0700.00%
SPY210303P003890002021-03-02 4:14PM EST389.002.880.000.000.00-71,92512,8350.00%
SPY210303P003900002021-03-02 4:12PM EST390.003.510.000.000.00-163,48074,0870.00%
SPY210303P003910002021-03-02 4:10PM EST391.004.370.000.000.00-9,6643,8260.00%
SPY210303P003920002021-03-02 4:12PM EST392.005.120.000.000.00-5,5732,4620.00%
SPY210303P003930002021-03-02 4:07PM EST393.006.300.000.000.00-2,4941,4850.00%
SPY210303P003940002021-03-02 3:53PM EST394.007.380.000.000.00-4,9306840.00%
SPY210303P003950002021-03-02 4:12PM EST395.007.870.000.000.00-1,0076130.00%
SPY210303P003960002021-03-02 3:15PM EST396.007.260.000.000.00-7565050.00%
SPY210303P003970002021-03-02 2:36PM EST397.008.610.000.000.00-584460.00%
SPY210303P003980002021-03-02 3:49PM EST398.0010.470.000.000.00-591060.00%
SPY210303P003990002021-03-02 3:12PM EST399.009.920.000.000.00-333,4590.00%
SPY210303P004000002021-03-02 3:56PM EST400.0013.350.000.000.00-3433060.00%
SPY210303P004010002021-03-02 3:16PM EST401.0012.310.000.000.00-13140.00%
SPY210303P004020002021-03-02 3:16PM EST402.0013.310.000.000.00-601030.00%
SPY210303P004030002021-02-16 11:58AM EST403.0015.460.000.000.00-20260.00%
SPY210303P004040002021-03-02 10:43AM EST404.0016.500.000.000.00-210.00%
SPY210303P004050002021-03-01 3:33PM EST405.0016.780.000.000.00-6530.00%
SPY210303P004060002021-02-24 11:44AM EST406.0017.780.000.000.00-4300.00%
SPY210303P004070002021-02-26 10:02AM EST407.0025.390.000.000.00-420.00%
SPY210303P004080002021-03-01 11:09AM EST408.0019.890.000.000.00-8120.00%
SPY210303P004090002021-02-26 3:41PM EST409.0019.730.000.000.00-10110.00%
SPY210303P004100002021-03-02 10:22AM EST410.0020.860.000.000.00-241110.00%
SPY210303P004120002021-02-26 12:44PM EST412.0023.890.000.000.00-450.00%
SPY210303P004130002021-03-01 3:46PM EST413.0024.890.000.000.00-450.00%
SPY210303P004140002021-02-16 12:01AM EST414.0022.620.000.000.00--00.00%
SPY210303P004160002021-03-02 2:02PM EST416.0027.890.000.000.00-670.00%
SPY210303P004170002021-02-16 3:57PM EST417.0024.550.000.000.00--40.00%
SPY210303P004180002021-02-16 11:50AM EST418.0031.120.000.000.00-880.00%
SPY210303P004200002021-02-26 3:18PM EST420.0035.900.000.000.00-490.00%
SPY210303P004230002021-02-25 4:14PM EST423.0040.030.000.000.00--00.00%
SPY210303P004240002021-02-25 3:35PM EST424.0035.200.000.000.00-1001040.00%
SPY210303P004250002021-02-25 3:45PM EST425.0041.880.000.000.00-220.00%
SPY210303P004290002021-02-26 3:23PM EST429.0045.330.000.000.00-440.00%