Australia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
441.40-4.34 (-0.97%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY210920C003700002021-09-10 9:55AM EDT370.0079.7170.6771.110.00-10100.00%
SPY210920C003800002021-09-10 3:36PM EDT380.0066.6460.6861.120.00-500.00%
SPY210920C004000002021-09-14 3:32PM EDT400.0043.3340.7041.160.00-200.00%
SPY210920C004040002021-08-27 3:56PM EDT404.0046.7636.7137.170.00-100.00%
SPY210920C004050002021-08-30 1:13PM EDT405.0048.0635.7136.170.00-200.00%
SPY210920C004060002021-08-31 10:31AM EDT406.0045.9434.7135.180.00--00.00%
SPY210920C004100002021-09-17 12:34PM EDT410.0032.9030.7231.19-4.07-11.01%14130.00%
SPY210920C004150002021-09-17 3:25PM EDT415.0026.7125.7326.21-3.71-12.20%7200.00%
SPY210920C004160002021-09-17 3:06PM EDT416.0025.9224.7325.21-5.83-18.36%1000.00%
SPY210920C004200002021-09-17 3:59PM EDT420.0022.0420.7421.22-3.28-12.95%1530.00%
SPY210920C004220002021-09-17 3:02PM EDT422.0020.0118.7519.23-3.59-15.21%700.00%
SPY210920C004230002021-09-13 10:21AM EDT423.0023.5917.7518.240.00-110.00%
SPY210920C004240002021-09-17 2:56PM EDT424.0017.9416.7617.24-3.15-14.94%800.00%
SPY210920C004250002021-09-17 11:11AM EDT425.0017.1015.7616.25-5.02-22.69%500.00%
SPY210920C004260002021-09-17 9:34AM EDT426.0018.8714.7715.25-0.18-0.94%110.00%
SPY210920C004270002021-09-17 3:37PM EDT427.0014.4613.7814.27-5.49-27.52%1720.00%
SPY210920C004280002021-09-17 4:05PM EDT428.0013.0312.7913.28-6.66-33.82%2100.00%
SPY210920C004290002021-09-17 4:12PM EDT429.0012.1611.8012.30-6.51-34.87%29200.00%
SPY210920C004300002021-09-17 4:01PM EDT430.0011.1910.8211.32-4.66-29.40%92530.00%
SPY210920C004310002021-09-17 3:53PM EDT431.0010.639.8510.35-6.07-36.35%1,34410.00%
SPY210920C004320002021-09-17 4:00PM EDT432.009.538.899.38-6.07-38.91%2,34410.00%
SPY210920C004330002021-09-17 3:54PM EDT433.008.697.948.43-2.63-23.23%311012.60%
SPY210920C004340002021-09-17 4:02PM EDT434.007.307.007.50-6.43-46.83%283114.06%
SPY210920C004350002021-09-17 4:02PM EDT435.006.406.096.58-6.17-49.09%7101614.36%
SPY210920C004360002021-09-17 4:00PM EDT436.005.575.205.68-6.83-55.08%501214.28%
SPY210920C004370002021-09-17 4:01PM EDT437.004.614.374.80-6.11-57.00%1,378413.94%
SPY210920C004380002021-09-17 4:14PM EDT438.003.723.613.95-5.27-58.62%1,6762713.47%
SPY210920C004390002021-09-17 4:14PM EDT439.003.152.863.19-4.83-60.53%2,1393013.32%
SPY210920C004400002021-09-17 4:14PM EDT440.002.302.342.36-5.08-68.83%5,53611211.99%
SPY210920C004410002021-09-17 4:14PM EDT441.001.701.731.75-4.52-72.67%21,52913011.83%
SPY210920C004420002021-09-17 4:15PM EDT442.001.201.211.23-3.80-76.00%97,73214911.59%
SPY210920C004430002021-09-17 4:15PM EDT443.000.800.790.80-3.21-80.05%110,28524411.21%
SPY210920C004440002021-09-17 4:15PM EDT444.000.480.490.50-2.61-84.47%71,2501,48611.04%
SPY210920C004450002021-09-17 4:14PM EDT445.000.290.280.29-1.92-86.88%97,2566,10710.84%
SPY210920C004460002021-09-17 4:14PM EDT446.000.160.150.17-1.43-89.94%62,6097,90010.94%
SPY210920C004470002021-09-17 4:15PM EDT447.000.080.080.09-1.00-92.59%33,5575,55510.89%
SPY210920C004480002021-09-17 4:14PM EDT448.000.050.040.05-0.69-93.24%50,33118,74411.04%
SPY210920C004490002021-09-17 4:12PM EDT449.000.030.020.03-0.43-93.48%17,6798,43311.43%
SPY210920C004500002021-09-17 4:14PM EDT450.000.020.020.03-0.28-93.33%50,16014,52912.70%
SPY210920C004510002021-09-17 4:14PM EDT451.000.020.010.02-0.16-88.89%8,5827,44813.09%
SPY210920C004520002021-09-17 4:07PM EDT452.000.020.010.02-0.09-81.82%5,8427,64914.26%
SPY210920C004530002021-09-17 4:13PM EDT453.000.020.010.02-0.06-75.00%3,6667,25915.43%
SPY210920C004540002021-09-17 4:14PM EDT454.000.010.010.02-0.04-80.00%3,81311,21316.60%
SPY210920C004550002021-09-17 4:14PM EDT455.000.010.000.01-0.03-75.00%1,59013,14016.41%
SPY210920C004560002021-09-17 4:08PM EDT456.000.010.000.01-0.02-66.67%1,1633,13817.19%
SPY210920C004570002021-09-17 3:57PM EDT457.000.010.000.01-0.01-50.00%1,1652,51318.36%
SPY210920C004580002021-09-17 4:07PM EDT458.000.010.000.01-0.01-50.00%842,84119.14%
SPY210920C004590002021-09-17 1:32PM EDT459.000.010.000.010.00-1282920.31%
SPY210920C004600002021-09-17 2:56PM EDT460.000.010.000.01-0.01-50.00%502,69121.49%
SPY210920C004610002021-09-17 3:45PM EDT461.000.010.000.01-0.01-50.00%295922.27%
SPY210920C004620002021-09-17 12:27PM EDT462.000.010.000.010.00-5371,52323.44%
SPY210920C004630002021-09-17 12:59PM EDT463.000.010.000.010.00-43,49324.22%
SPY210920C004640002021-09-17 3:23PM EDT464.000.010.000.01-0.01-50.00%924,05125.39%
SPY210920C004650002021-09-17 11:57AM EDT465.000.010.000.010.00-162,32326.17%
SPY210920C004660002021-09-17 3:21PM EDT466.000.010.000.010.00-1480527.34%
SPY210920C004670002021-09-17 3:21PM EDT467.000.010.000.010.00-1146128.13%
SPY210920C004680002021-09-15 3:40PM EDT468.000.010.000.010.00-1,0012,05528.91%
SPY210920C004690002021-09-17 3:23PM EDT469.000.010.000.010.00-21,67730.08%
SPY210920C004700002021-09-17 2:41PM EDT470.000.010.000.010.00-41,27031.25%
SPY210920C004710002021-09-14 10:30AM EDT471.000.010.000.010.00-25032332.03%
SPY210920C004720002021-09-13 4:00PM EDT472.000.010.000.010.00-192432.81%
SPY210920C004730002021-09-13 2:48PM EDT473.000.010.000.010.00-11,45033.59%
SPY210920C004740002021-09-13 3:53PM EDT474.000.020.000.010.00-2020034.77%
SPY210920C004750002021-09-15 3:42PM EDT475.000.010.000.010.00-218135.94%
SPY210920C004760002021-09-15 3:17PM EDT476.000.010.000.010.00-28436.72%
SPY210920C004770002021-09-16 11:26AM EDT477.000.010.000.010.00-2017437.50%
SPY210920C004780002021-09-17 1:31PM EDT478.000.010.000.010.00-131538.28%
SPY210920C004790002021-09-14 9:58AM EDT479.000.010.000.010.00-114039.06%
SPY210920C004800002021-09-07 10:27AM EDT480.000.010.000.010.00-36055140.63%
SPY210920C004810002021-09-17 1:28PM EDT481.000.010.000.010.00-1320041.41%
SPY210920C004820002021-08-23 12:16PM EDT482.000.030.000.010.00-1142.19%
SPY210920C004840002021-09-08 9:36AM EDT484.000.010.000.010.00-303443.75%
SPY210920C004850002021-09-07 9:30AM EDT485.000.010.000.010.00-18544.53%
SPY210920C004900002021-09-13 10:26AM EDT490.000.010.000.010.00-287749.22%
SPY210920C004950002021-08-30 11:59AM EDT495.000.010.000.010.00-406050.00%
SPY210920C005100002021-09-10 11:16AM EDT510.000.010.000.010.00-121262.50%
SPY210920C005300002021-08-27 10:40AM EDT530.000.010.000.010.00-333378.13%
Putsfor20 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY210920P002900002021-09-10 3:59PM EDT290.000.030.000.010.00-77168.75%
SPY210920P002950002021-09-10 3:37PM EDT295.000.030.000.010.00-10162.50%
SPY210920P003000002021-09-14 3:04PM EDT300.000.010.000.010.00-5111156.25%
SPY210920P003050002021-09-13 11:41AM EDT305.000.010.000.010.00-75137150.00%
SPY210920P003100002021-09-16 11:50AM EDT310.000.010.000.010.00-10558143.75%
SPY210920P003150002021-09-14 1:04PM EDT315.000.010.000.010.00-3138137.50%
SPY210920P003200002021-09-13 3:27PM EDT320.000.030.000.010.00-32256131.25%
SPY210920P003250002021-09-15 2:14PM EDT325.000.010.000.010.00-101,229125.00%
SPY210920P003300002021-09-14 3:14PM EDT330.000.020.000.010.00-40709118.75%
SPY210920P003350002021-09-15 12:11PM EDT335.000.010.000.010.00-101375115.63%
SPY210920P003400002021-09-15 2:45PM EDT340.000.010.000.010.00-9296109.38%
SPY210920P003450002021-09-16 3:32PM EDT345.000.010.000.010.00-19227103.13%
SPY210920P003500002021-09-16 10:04AM EDT350.000.010.000.010.00-147296.88%
SPY210920P003550002021-09-16 1:39PM EDT355.000.010.000.010.00-1410,14990.63%
SPY210920P003600002021-09-16 2:14PM EDT360.000.010.000.010.00-10065687.50%
SPY210920P003650002021-09-17 4:11PM EDT365.000.010.000.010.00-2,76062581.25%
SPY210920P003700002021-09-17 4:14PM EDT370.000.010.000.010.00-5205,11575.00%
SPY210920P003750002021-09-17 3:41PM EDT375.000.010.010.02-0.01-50.00%3,02464477.34%
SPY210920P003800002021-09-17 4:06PM EDT380.000.020.010.020.00-9,74810,80471.88%
SPY210920P003850002021-09-17 4:12PM EDT385.000.020.010.020.00-2,3501,38265.63%
SPY210920P003900002021-09-17 4:06PM EDT390.000.030.020.030.00-2,31210,68463.28%
SPY210920P003950002021-09-17 4:14PM EDT395.000.030.030.040.00-52636259.77%
SPY210920P004000002021-09-17 4:10PM EDT400.000.050.040.05+0.01+25.00%2121,82355.08%
SPY210920P004020002021-09-17 4:13PM EDT402.000.050.040.050.00-2,22532152.73%
SPY210920P004040002021-09-17 4:06PM EDT404.000.060.050.06+0.01+20.00%1,22834651.56%
SPY210920P004050002021-09-17 4:11PM EDT405.000.060.050.06+0.01+20.00%8021,57150.20%
SPY210920P004060002021-09-17 3:35PM EDT406.000.060.060.07+0.01+20.00%67663550.00%
SPY210920P004070002021-09-17 4:00PM EDT407.000.060.060.07+0.01+20.00%56851449.22%
SPY210920P004080002021-09-17 4:00PM EDT408.000.080.060.07+0.02+33.33%1611,21247.85%
SPY210920P004090002021-09-17 4:02PM EDT409.000.070.060.07-0.03-30.00%33658046.68%
SPY210920P004100002021-09-17 4:08PM EDT410.000.080.070.08+0.02+33.33%1,5031,56746.19%
SPY210920P004110002021-09-17 4:08PM EDT411.000.080.070.08+0.02+33.33%48935944.92%
SPY210920P004120002021-09-17 4:06PM EDT412.000.080.070.08+0.01+14.29%79039543.56%
SPY210920P004130002021-09-17 4:03PM EDT413.000.090.080.09-0.01-10.00%26625842.97%
SPY210920P004140002021-09-17 3:54PM EDT414.000.080.080.090.00-42361841.60%
SPY210920P004150002021-09-17 4:13PM EDT415.000.090.080.09+0.01+12.50%35695240.23%
SPY210920P004160002021-09-17 4:05PM EDT416.000.090.090.100.00-69558539.55%
SPY210920P004170002021-09-17 4:10PM EDT417.000.090.090.10+0.02+28.57%33049538.18%
SPY210920P004180002021-09-17 4:13PM EDT418.000.100.090.10+0.01+11.11%3641,53536.82%
SPY210920P004190002021-09-17 4:13PM EDT419.000.100.100.110.00-33536436.04%
SPY210920P004200002021-09-17 4:07PM EDT420.000.110.100.110.00-3,1033,96734.57%
SPY210920P004210002021-09-17 4:08PM EDT421.000.120.100.11+0.02+20.00%99899633.20%
SPY210920P004220002021-09-17 4:12PM EDT422.000.110.110.120.00-1,3011,12532.32%
SPY210920P004230002021-09-17 4:08PM EDT423.000.120.110.120.00-6801,04530.86%
SPY210920P004240002021-09-17 4:14PM EDT424.000.110.120.13-0.01-8.33%2561,13829.88%
SPY210920P004250002021-09-17 4:14PM EDT425.000.120.120.130.00-1,5801,60728.42%
SPY210920P004260002021-09-17 4:12PM EDT426.000.140.130.14+0.03+27.27%1,1061,43427.34%
SPY210920P004270002021-09-17 4:10PM EDT427.000.150.140.150.00-2,4144,91526.17%
SPY210920P004280002021-09-17 4:14PM EDT428.000.150.160.170.00-2,3172,00225.29%
SPY210920P004290002021-09-17 4:12PM EDT429.000.180.170.18+0.02+12.50%2,1841,38224.07%
SPY210920P004300002021-09-17 4:14PM EDT430.000.200.190.20+0.02+11.11%8,8964,55823.00%
SPY210920P004310002021-09-17 4:14PM EDT431.000.230.220.23+0.05+27.78%3,5481,70622.10%
SPY210920P004320002021-09-17 4:14PM EDT432.000.260.250.27+0.04+18.18%5,0363,43521.24%
SPY210920P004330002021-09-17 4:14PM EDT433.000.310.300.31+0.08+34.78%10,1771,80220.26%
SPY210920P004340002021-09-17 4:14PM EDT434.000.370.360.38+0.11+42.31%10,9984,01019.56%
SPY210920P004350002021-09-17 4:14PM EDT435.000.460.440.46+0.17+58.62%27,4045,38018.78%
SPY210920P004360002021-09-17 4:14PM EDT436.000.560.550.57+0.25+80.65%17,7534,08618.09%
SPY210920P004370002021-09-17 4:14PM EDT437.000.730.700.72+0.38+108.57%16,1743,54117.53%
SPY210920P004380002021-09-17 4:14PM EDT438.000.920.890.91+0.51+124.39%20,8992,97616.99%
SPY210920P004390002021-09-17 4:14PM EDT439.001.151.141.16+0.67+139.58%29,4874,72416.54%
SPY210920P004400002021-09-17 4:14PM EDT440.001.461.451.47+0.90+160.71%83,0357,59816.11%
SPY210920P004410002021-09-17 4:14PM EDT441.001.841.831.86+1.19+183.08%60,7082,72915.76%
SPY210920P004420002021-09-17 4:14PM EDT442.002.372.292.39+1.58+200.00%108,8826,25415.92%
SPY210920P004430002021-09-17 4:14PM EDT443.002.972.742.94+1.95+191.18%48,6737,05015.63%
SPY210920P004440002021-09-17 4:14PM EDT444.003.523.403.78+2.27+181.60%23,2167,87917.16%
SPY210920P004450002021-09-17 4:12PM EDT445.004.504.144.66+2.98+196.05%21,11812,77618.73%
SPY210920P004460002021-09-17 4:11PM EDT446.005.395.025.53+3.45+177.84%7,1189,34019.92%
SPY210920P004470002021-09-17 4:12PM EDT447.006.355.946.40+3.95+164.58%3,9396,19720.85%
SPY210920P004480002021-09-17 4:12PM EDT448.007.496.917.42+4.29+134.06%1,9232,82223.22%
SPY210920P004490002021-09-17 4:05PM EDT449.008.177.898.40+4.32+112.21%2,3253,79725.07%
SPY210920P004500002021-09-17 4:11PM EDT450.009.308.889.39+4.67+100.86%1,3735,44226.98%
SPY210920P004510002021-09-17 4:12PM EDT451.0010.219.8910.38+5.38+111.39%7201,49728.81%
SPY210920P004520002021-09-17 4:00PM EDT452.0010.9010.8811.44+4.28+64.65%3921,29131.52%
SPY210920P004530002021-09-17 4:09PM EDT453.0012.0511.8912.43+4.47+58.97%14574733.30%
SPY210920P004540002021-09-17 3:58PM EDT454.0012.1012.5313.77+3.57+41.85%1,4421,58839.50%
SPY210920P004550002021-09-17 3:40PM EDT455.0013.4113.5414.77+4.51+50.67%9929141.46%
SPY210920P004560002021-09-17 3:24PM EDT456.0014.0814.5415.77+3.35+31.22%4316843.38%
SPY210920P004570002021-09-17 4:10PM EDT457.0016.1915.5416.77+3.40+26.58%918545.29%
SPY210920P004580002021-09-17 3:42PM EDT458.0016.1516.5517.77+3.69+29.61%315047.17%
SPY210920P004590002021-09-17 10:10AM EDT459.0015.8717.5318.77+1.90+13.60%16149.00%
SPY210920P004600002021-09-17 3:24PM EDT460.0018.1018.5319.77+4.78+35.89%1911250.83%
SPY210920P004610002021-09-17 3:01PM EDT461.0019.2019.5320.77+7.70+66.96%1552.64%
SPY210920P004620002021-09-17 1:01PM EDT462.0019.5520.9121.40+1.16+6.31%4348.73%
SPY210920P004630002021-09-17 10:27AM EDT463.0020.0021.9122.37+2.00+11.11%3849.90%
SPY210920P004640002021-09-17 3:01PM EDT464.0022.0322.9123.37+1.61+7.88%101251.51%
SPY210920P004650002021-09-17 11:27AM EDT465.0022.3323.9124.37-0.28-1.24%11353.13%
SPY210920P004700002021-09-17 10:28AM EDT470.0026.9128.9129.37+2.19+8.86%33456.10%
SPY210920P004720002021-09-14 3:10PM EDT472.0029.3930.9131.370.00-121359.03%
SPY210920P004750002021-09-14 1:42PM EDT475.0031.4833.9134.370.00-141463.28%
SPY210920P004760002021-09-14 3:22PM EDT476.0033.4334.9135.370.00-121464.70%
SPY210920P004850002021-09-16 3:18PM EDT485.0038.6743.9144.370.00-123077.00%
SPY210920P004900002021-09-16 3:19PM EDT490.0043.6548.9149.370.00-515183.55%