SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-04-22 12:55PM EDT | 235.00 | 274.95 | 280.80 | 284.54 | 0.00 | - | - | 1 | 54.17% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 170.09 | 177.60 | 180.69 | 0.00 | - | - | 3 | 40.45% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 385.00 | 146.86 | 147.30 | 150.04 | 0.00 | - | - | 8 | 36.11% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 400.00 | 147.00 | 134.70 | 137.29 | 0.00 | - | 1 | 2 | 34.40% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 410.00 | 134.03 | 126.40 | 128.89 | 0.00 | - | - | 1 | 33.28% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 420.00 | 132.83 | 118.37 | 120.76 | 0.00 | - | 6 | 1 | 32.27% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 430.00 | 120.96 | 110.33 | 112.61 | 0.00 | - | 2 | 0 | 31.20% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 435.00 | 99.17 | 106.15 | 108.38 | 0.00 | - | 2 | 3 | 30.57% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 440.00 | 104.08 | 102.29 | 104.47 | 0.00 | - | - | 2 | 30.09% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 445.00 | 109.29 | 98.54 | 100.68 | 0.00 | - | 4 | 0 | 29.65% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 450.00 | 93.60 | 94.56 | 96.64 | 0.00 | - | 1 | 2 | 29.08% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 455.00 | 92.59 | 91.22 | 92.79 | 0.00 | - | 2 | 373 | 28.59% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 460.00 | 97.54 | 87.14 | 89.13 | 0.00 | - | 2 | 2 | 28.17% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 470.00 | 83.55 | 79.78 | 81.66 | 0.00 | - | 3 | 7 | 27.20% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 475.00 | 86.24 | 76.17 | 78.01 | 0.00 | - | 2 | 0 | 26.73% |
| SPY250919C00480000 | 2024-04-30 10:01AM EDT | 480.00 | 75.27 | 72.62 | 74.41 | -7.39 | -8.94% | 1 | 1 | 26.27% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 485.00 | 63.93 | 69.13 | 70.87 | 0.00 | - | 1 | 1 | 25.81% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 490.00 | 63.17 | 65.70 | 67.34 | 0.00 | - | 1 | 7 | 25.33% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 495.00 | 65.63 | 62.27 | 63.91 | 0.00 | - | 2 | 8 | 24.88% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 54.50 | 58.97 | 60.61 | 0.00 | - | 5 | 413 | 24.46% |
| SPY250919C00505000 | 2024-04-30 12:01PM EDT | 505.00 | 56.46 | 55.79 | 57.33 | -2.22 | -3.78% | 1 | 25 | 24.03% |
| SPY250919C00510000 | 2024-04-29 2:22PM EDT | 510.00 | 55.38 | 52.80 | 54.07 | 0.00 | - | 11 | 28 | 23.58% |
| SPY250919C00515000 | 2024-04-19 3:35PM EDT | 515.00 | 44.60 | 49.79 | 50.85 | 0.00 | - | 1 | 9 | 23.12% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 520.00 | 42.28 | 46.77 | 47.81 | 0.00 | - | 2 | 10 | 22.71% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 525.00 | 39.84 | 43.80 | 44.69 | 0.00 | - | 5 | 41 | 22.24% |
| SPY250919C00530000 | 2024-04-30 11:08AM EDT | 530.00 | 42.00 | 40.98 | 41.97 | -0.63 | -1.48% | 1 | 16 | 21.90% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 535.00 | 39.48 | 38.15 | 39.16 | 0.00 | - | 4 | 6 | 21.50% |
| SPY250919C00540000 | 2024-04-26 10:41AM EDT | 540.00 | 37.00 | 35.73 | 36.24 | 0.00 | - | 2 | 40 | 21.02% |
| SPY250919C00545000 | 2024-04-29 9:50AM EDT | 545.00 | 34.96 | 33.07 | 33.58 | 0.00 | - | 2 | 9 | 20.61% |
| SPY250919C00550000 | 2024-04-30 12:22PM EDT | 550.00 | 30.72 | 30.66 | 31.13 | -1.28 | -4.00% | 208 | 103 | 20.26% |
| SPY250919C00555000 | 2024-04-29 10:35AM EDT | 555.00 | 30.37 | 28.19 | 28.71 | 0.00 | - | 2 | 10 | 19.89% |
| SPY250919C00560000 | 2024-04-29 1:48PM EDT | 560.00 | 27.81 | 25.91 | 26.38 | 0.00 | - | 2 | 15 | 19.51% |
| SPY250919C00565000 | 2024-04-22 9:59AM EDT | 565.00 | 21.61 | 23.71 | 24.19 | 0.00 | - | 1 | 3 | 19.16% |
| SPY250919C00570000 | 2024-04-29 10:51AM EDT | 570.00 | 22.77 | 21.65 | 22.08 | -0.52 | -2.23% | 2 | 14 | 18.80% |
| SPY250919C00575000 | 2024-04-30 11:26AM EDT | 575.00 | 19.88 | 19.70 | 20.16 | -1.65 | -7.66% | 2 | 9 | 18.49% |
| SPY250919C00580000 | 2024-04-30 10:59AM EDT | 580.00 | 18.85 | 17.76 | 18.13 | -0.55 | -2.84% | 5 | 6 | 18.08% |
| SPY250919C00590000 | 2024-04-30 10:06AM EDT | 590.00 | 15.57 | 14.49 | 14.84 | -0.43 | -2.69% | 118 | 311 | 17.50% |
| SPY250919C00600000 | 2024-04-30 10:16AM EDT | 600.00 | 11.68 | 11.70 | 12.04 | -1.18 | -9.18% | 73 | 447 | 16.99% |
| SPY250919C00605000 | 2024-04-30 11:30AM EDT | 605.00 | 10.63 | 10.44 | 10.76 | -0.05 | -0.47% | 172 | 21 | 16.72% |
| SPY250919C00610000 | 2024-04-25 10:54AM EDT | 610.00 | 8.33 | 9.33 | 9.64 | 0.00 | - | 1 | 3 | 16.50% |
| SPY250919C00615000 | 2024-04-25 3:43PM EDT | 615.00 | 8.75 | 8.37 | 8.69 | +0.71 | +8.83% | 5 | 2 | 16.34% |
| SPY250919C00620000 | 2024-04-29 3:35PM EDT | 620.00 | 8.00 | 7.42 | 7.84 | 0.00 | - | 1 | 4 | 16.21% |
| SPY250919C00625000 | 2024-04-29 3:12PM EDT | 625.00 | 7.02 | 6.61 | 6.99 | 0.00 | - | 6 | 49 | 16.02% |
| SPY250919C00630000 | 2024-04-30 11:06AM EDT | 630.00 | 6.24 | 5.61 | 6.17 | -0.26 | -4.00% | 62 | 650 | 15.82% |
| SPY250919C00635000 | 2024-04-30 11:41AM EDT | 635.00 | 5.25 | 5.14 | 5.49 | -0.52 | -9.01% | 670 | 849 | 15.67% |
| SPY250919C00640000 | 2024-04-30 11:42AM EDT | 640.00 | 4.70 | 4.60 | 4.93 | -0.40 | -7.84% | 268 | 1,648 | 15.57% |
| SPY250919C00645000 | 2024-04-30 11:41AM EDT | 645.00 | 4.20 | 4.15 | 4.38 | -0.24 | -5.41% | 670 | 1,043 | 15.44% |
| SPY250919C00650000 | 2024-04-30 11:39AM EDT | 650.00 | 3.70 | 3.64 | 3.77 | -0.35 | -8.64% | 268 | 1,609 | 15.20% |
| SPY250919C00655000 | 2024-04-30 11:40AM EDT | 655.00 | 3.29 | 3.24 | 3.35 | -0.31 | -8.61% | 408 | 401 | 15.11% |
| SPY250919C00660000 | 2024-04-29 11:57AM EDT | 660.00 | 3.16 | 2.87 | 2.97 | 0.00 | - | 2 | 3 | 15.01% |
| SPY250919C00665000 | 2024-04-25 3:17PM EDT | 665.00 | 2.44 | 2.53 | 2.63 | 0.00 | - | 2 | 2 | 14.92% |
| SPY250919C00670000 | 2024-04-04 3:13PM EDT | 670.00 | 3.86 | 2.24 | 2.34 | 0.00 | - | 2 | 2 | 14.86% |
| SPY250919C00680000 | 2024-04-01 1:43PM EDT | 680.00 | 5.48 | 1.77 | 1.86 | 0.00 | - | - | 1 | 14.76% |
| SPY250919C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 1.29 | 1.13 | 1.20 | 0.00 | - | 2 | 10 | 14.67% |
| SPY250919C00705000 | 2024-04-25 4:12PM EDT | 705.00 | 1.21 | 1.01 | 1.08 | 0.00 | - | 14 | 50 | 14.66% |
| SPY250919C00730000 | 2024-04-12 9:38AM EDT | 730.00 | 1.12 | 0.61 | 0.67 | 0.00 | - | 8 | 0 | 14.77% |
| SPY250919C00750000 | 2024-04-11 10:40AM EDT | 750.00 | 0.83 | 0.41 | 0.46 | 0.00 | - | 10 | 70 | 14.87% |
| SPY250919C00770000 | 2024-04-04 10:06AM EDT | 770.00 | 0.68 | 0.29 | 0.33 | 0.00 | - | 3 | 3 | 15.04% |
| SPY250919C00775000 | 2024-04-18 11:47AM EDT | 775.00 | 0.32 | 0.26 | 0.31 | 0.00 | - | 8 | 34 | 15.13% |
| SPY250919C00780000 | 2024-04-30 11:44AM EDT | 780.00 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 1 | 127 | 15.13% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.62 | 0.67 | 0.00 | - | 64 | 74 | 40.77% |
| SPY250919P00180000 | 2024-04-15 3:07PM EDT | 180.00 | 0.94 | 0.67 | 0.71 | 0.00 | - | - | 10 | 40.06% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 190.00 | 1.00 | 0.75 | 0.80 | 0.00 | - | - | 10 | 38.76% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.80 | 0.84 | 0.00 | - | - | 1 | 38.06% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 200.00 | 1.00 | 0.85 | 0.87 | 0.00 | - | 2 | 3 | 37.32% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 205.00 | 1.17 | 0.90 | 0.94 | 0.00 | - | - | 10 | 36.82% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | - | 1 | 36.24% |
| SPY250919P00225000 | 2024-04-25 10:50AM EDT | 225.00 | 1.24 | 1.12 | 1.17 | 0.00 | - | 1 | 2 | 34.46% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 255.00 | 2.03 | 1.55 | 1.60 | 0.00 | - | 2 | 12 | 31.21% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 265.00 | 2.02 | 1.73 | 1.78 | 0.00 | - | 3 | 3 | 30.21% |
| SPY250919P00270000 | 2024-04-24 12:36PM EDT | 270.00 | 2.02 | 1.83 | 1.88 | 0.00 | - | - | 1 | 29.74% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 285.00 | 2.32 | 2.15 | 2.21 | 0.00 | - | 4 | 5 | 28.34% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 295.00 | 3.20 | 2.39 | 2.45 | 0.00 | - | 1 | 2 | 27.41% |
| SPY250919P00300000 | 2024-04-26 2:59PM EDT | 300.00 | 2.55 | 2.53 | 2.59 | 0.00 | - | 1 | 6 | 26.98% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 305.00 | 3.72 | 2.67 | 2.73 | 0.00 | - | 2 | 3 | 26.54% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 310.00 | 2.90 | 2.82 | 2.89 | 0.00 | - | 1 | 2 | 26.12% |
| SPY250919P00315000 | 2024-04-25 12:22PM EDT | 315.00 | 3.39 | 2.97 | 3.05 | 0.00 | - | 36 | 39 | 25.70% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 320.00 | 3.55 | 3.15 | 3.22 | 0.00 | - | 38 | 40 | 25.28% |
| SPY250919P00325000 | 2024-04-29 3:00PM EDT | 325.00 | 3.30 | 3.32 | 3.40 | -0.06 | -1.79% | 250 | 299 | 24.87% |
| SPY250919P00330000 | 2024-04-30 9:34AM EDT | 330.00 | 3.51 | 3.51 | 3.59 | +0.01 | +0.29% | 1,000 | 1,043 | 24.46% |
| SPY250919P00335000 | 2024-04-30 9:33AM EDT | 335.00 | 3.71 | 3.72 | 3.79 | 0.00 | - | 1,000 | 1,043 | 24.05% |
| SPY250919P00340000 | 2024-04-30 9:31AM EDT | 340.00 | 3.91 | 3.92 | 4.01 | 0.00 | - | 200 | 207 | 23.66% |
| SPY250919P00345000 | 2024-04-30 9:31AM EDT | 345.00 | 4.12 | 4.15 | 4.25 | -0.01 | -0.24% | 755 | 755 | 23.29% |
| SPY250919P00350000 | 2024-04-25 9:35AM EDT | 350.00 | 5.20 | 4.41 | 4.50 | 0.00 | - | 1 | 8 | 22.91% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 355.00 | 5.49 | 4.64 | 4.75 | 0.00 | - | - | 1 | 22.51% |
| SPY250919P00360000 | 2024-04-25 10:33AM EDT | 360.00 | 5.65 | 4.92 | 5.02 | 0.00 | - | 6 | 9 | 22.13% |
| SPY250919P00365000 | 2024-04-25 3:44PM EDT | 365.00 | 5.64 | 5.23 | 5.32 | 0.00 | - | - | 3 | 21.77% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 5.51 | 5.54 | 5.63 | 0.00 | - | 1 | 3 | 21.40% |
| SPY250919P00375000 | 2024-04-25 4:11PM EDT | 375.00 | 5.53 | 5.85 | 5.97 | 0.00 | - | 1 | 4 | 21.04% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 380.00 | 7.26 | 6.20 | 6.34 | 0.00 | - | - | 30 | 20.69% |
| SPY250919P00385000 | 2024-04-29 10:13AM EDT | 385.00 | 6.50 | 6.57 | 6.70 | 0.00 | - | 2 | 10 | 20.32% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 390.00 | 7.40 | 6.97 | 7.10 | 0.00 | - | 1 | 7 | 19.97% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 395.00 | 7.38 | 7.40 | 7.68 | 0.00 | - | 1 | 33 | 19.75% |
| SPY250919P00400000 | 2024-04-25 3:18PM EDT | 400.00 | 8.00 | 7.81 | 8.13 | -0.45 | -5.33% | 1 | 26 | 19.39% |
| SPY250919P00405000 | 2024-04-26 3:47PM EDT | 405.00 | 8.35 | 8.29 | 8.63 | 0.00 | - | 2 | 37 | 19.05% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 410.00 | 8.82 | 8.88 | 9.18 | 0.00 | - | 1 | 176 | 18.73% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 415.00 | 10.20 | 9.43 | 9.69 | 0.00 | - | 2 | 6 | 18.36% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 11.02 | 10.03 | 10.34 | 0.00 | - | 67 | 41 | 18.06% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 425.00 | 13.28 | 10.62 | 10.94 | 0.00 | - | 2 | 28 | 17.70% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 430.00 | 12.17 | 11.27 | 11.61 | 0.00 | - | 1 | 18 | 17.37% |
| SPY250919P00435000 | 2024-04-30 11:14AM EDT | 435.00 | 12.15 | 11.92 | 12.36 | -3.16 | -20.64% | 3 | 2 | 17.05% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 440.00 | 16.68 | 12.68 | 13.08 | 0.00 | - | 1 | 20 | 16.70% |
| SPY250919P00445000 | 2024-04-25 12:51PM EDT | 445.00 | 15.00 | 13.47 | 13.89 | 0.00 | - | 1 | 23 | 16.36% |
| SPY250919P00450000 | 2024-04-25 4:02PM EDT | 450.00 | 15.00 | 14.32 | 14.74 | 0.00 | - | 1 | 40 | 16.03% |
| SPY250919P00455000 | 2024-04-25 3:18PM EDT | 455.00 | 16.28 | 15.29 | 15.70 | 0.00 | - | 4 | 78 | 15.72% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 460.00 | 17.35 | 16.17 | 16.63 | 0.00 | - | 1 | 10 | 15.36% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 470.00 | 20.33 | 18.39 | 18.79 | 0.00 | - | 2 | 1 | 14.70% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 475.00 | 19.49 | 19.40 | 19.93 | 0.00 | - | 10 | 78 | 14.34% |
| SPY250919P00480000 | 2024-04-30 11:17AM EDT | 480.00 | 20.61 | 20.65 | 21.12 | +0.59 | +2.95% | 1 | 16 | 13.98% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 485.00 | 25.63 | 21.93 | 22.45 | 0.00 | - | 1 | 12 | 13.64% |
| SPY250919P00490000 | 2024-04-25 12:02PM EDT | 490.00 | 25.85 | 23.26 | 23.75 | 0.00 | - | 20 | 18 | 13.24% |
| SPY250919P00495000 | 2024-04-19 3:12PM EDT | 495.00 | 31.18 | 24.75 | 25.26 | 0.00 | - | 3 | 4 | 12.89% |
| SPY250919P00500000 | 2024-04-30 11:55AM EDT | 500.00 | 26.75 | 26.24 | 26.76 | +0.95 | +3.68% | 1,496 | 77 | 12.50% |
| SPY250919P00505000 | 2024-04-30 11:57AM EDT | 505.00 | 28.40 | 27.87 | 28.41 | +0.66 | +2.38% | 154 | 18 | 12.11% |
| SPY250919P00510000 | 2024-04-29 1:41PM EDT | 510.00 | 28.56 | 29.62 | 30.16 | 0.00 | - | 2 | 10 | 11.72% |
| SPY250919P00515000 | 2024-04-26 3:29PM EDT | 515.00 | 31.02 | 31.52 | 32.02 | 0.00 | - | 1 | 181 | 11.31% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 520.00 | 35.20 | 33.50 | 34.08 | 0.00 | - | 1 | 4 | 10.92% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 525.00 | 34.57 | 35.56 | 36.13 | 0.00 | - | 3 | 4 | 10.46% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 535.00 | 38.99 | 39.88 | 41.26 | 0.00 | - | 5 | 5 | 9.74% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 545.00 | 41.25 | 45.24 | 46.75 | 0.00 | - | - | 0 | 8.79% |
| SPY250919P00550000 | 2024-04-30 10:21AM EDT | 550.00 | 47.53 | 48.28 | 49.82 | +1.64 | +3.57% | 2 | 192 | 8.28% |
| SPY250919P00555000 | 2024-04-30 10:21AM EDT | 555.00 | 50.65 | 51.57 | 53.16 | +0.71 | +1.42% | 2 | 4 | 7.76% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 560.00 | 54.69 | 54.97 | 56.70 | 0.00 | - | 2 | 0 | 7.14% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 570.00 | 60.06 | 62.91 | 64.82 | 0.00 | - | - | 0 | 5.77% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 575.00 | 58.58 | 67.22 | 69.28 | 0.00 | - | - | 0 | 4.20% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 580.00 | 61.99 | 72.11 | 74.33 | 0.00 | - | 2 | 0 | 4.88% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 600.00 | 85.93 | 92.05 | 94.42 | 0.00 | - | 1 | 0 | 6.47% |
© 2024 Yahoo. All rights reserved.