UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.74+5.94 (+1.45%)
As of 01:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230202C003350002023-01-24 10:23AM EST335.0064.4381.8481.990.00--0188.67%
SPY230202C003400002023-02-02 11:09AM EST340.0076.8976.7076.86+10.01+14.97%21148.44%
SPY230202C003600002023-02-01 2:39PM EST360.0047.1956.4357.100.00-119104.69%
SPY230202C003650002023-02-01 2:43PM EST365.0042.3652.1852.340.00-600603147.07%
SPY230202C003700002023-02-02 9:31AM EST370.0044.9446.6346.77+3.51+8.47%1288.67%
SPY230202C003710002023-02-01 3:41PM EST371.0042.4445.7345.890.00-6496.09%
SPY230202C003740002023-02-01 4:02PM EST374.0036.3742.9543.110.00-20111.72%
SPY230202C003750002023-02-02 10:18AM EST375.0039.3741.7341.89+3.63+10.16%5688.28%
SPY230202C003770002023-02-01 2:59PM EST377.0032.3040.1240.290.00-110114.55%
SPY230202C003780002023-02-02 10:39AM EST378.0037.9438.7038.84+5.79+18.01%120474.22%
SPY230202C003790002023-02-01 3:49PM EST379.0034.7637.7037.85+2.08+6.36%15473.83%
SPY230202C003800002023-02-02 12:27PM EST380.0036.5336.5936.75+6.14+20.20%152662.50%
SPY230202C003820002023-02-02 12:10PM EST382.0033.8035.1935.35+5.26+18.43%68104.98%
SPY230202C003830002023-02-02 12:09PM EST383.0032.7433.9634.10+7.11+27.74%41890.92%
SPY230202C003840002023-02-02 12:08PM EST384.0031.9032.4333.10+4.27+15.45%738962.11%
SPY230202C003850002023-02-02 12:11PM EST385.0030.9631.8932.05+5.43+21.27%1051982.72%
SPY230202C003860002023-02-02 11:59AM EST386.0029.9030.9131.08+3.89+14.96%221,36782.03%
SPY230202C003870002023-02-01 3:53PM EST387.0026.0029.6429.78+2.65+11.35%21,18860.16%
SPY230202C003880002023-02-02 12:23PM EST388.0028.2829.1929.35+5.67+25.08%72,12489.84%
SPY230202C003890002023-02-02 12:23PM EST389.0027.2827.9628.10+5.76+26.77%81,46776.95%
SPY230202C003900002023-02-02 1:07PM EST390.0026.6926.7426.90+6.33+31.09%215,25560.16%
SPY230202C003910002023-02-02 12:46PM EST391.0025.3226.1126.28+6.07+31.53%2221,80279.39%
SPY230202C003920002023-02-02 12:10PM EST392.0023.7224.9125.08+5.00+26.71%122,25068.16%
SPY230202C003930002023-02-02 12:05PM EST393.0022.8223.5923.76+4.22+22.69%281,53044.92%
SPY230202C003940002023-02-02 12:59PM EST394.0022.6023.2023.35+5.90+35.33%391,69774.61%
SPY230202C003950002023-02-02 12:17PM EST395.0021.3321.9622.12+5.63+35.86%692,20363.28%
SPY230202C003960002023-02-02 12:43PM EST396.0020.3620.8621.02+5.62+38.13%192,06556.15%
SPY230202C003970002023-02-02 12:49PM EST397.0019.3119.9620.12+5.48+39.62%3353,16658.50%
SPY230202C003980002023-02-02 12:53PM EST398.0018.3319.1319.30+5.54+43.32%3934,73462.31%
SPY230202C003990002023-02-02 12:11PM EST399.0016.9617.9518.11+5.47+47.61%544,60553.22%
SPY230202C004000002023-02-02 1:01PM EST400.0016.9116.8717.02+6.39+60.74%21810,43750.44%
SPY230202C004010002023-02-02 1:03PM EST401.0016.1616.2016.36+5.41+50.33%1954,89356.25%
SPY230202C004020002023-02-02 12:54PM EST402.0014.5414.7514.91+5.69+64.29%2773,98741.02%
SPY230202C004030002023-02-02 1:05PM EST403.0014.0213.7313.88+6.19+79.05%5194,23837.31%
SPY230202C004040002023-02-02 12:52PM EST404.0012.1312.6012.77+4.27+54.33%4525,13027.15%
SPY230202C004050002023-02-02 1:04PM EST405.0012.1712.1212.29+5.20+74.61%1,0877,47245.51%
SPY230202C004060002023-02-02 1:05PM EST406.0011.2110.6910.85+5.27+88.72%1,0856,94129.10%
SPY230202C004070002023-02-02 1:04PM EST407.0010.199.749.89+5.02+97.10%1,4436,46228.61%
SPY230202C004080002023-02-02 1:06PM EST408.008.688.718.87+4.44+104.72%2,2537,62125.39%
SPY230202C004090002023-02-02 1:03PM EST409.008.198.038.12+4.70+134.67%1,7777,89630.27%
SPY230202C004100002023-02-02 1:06PM EST410.006.716.746.91+3.97+144.89%6,77415,15722.07%
SPY230202C004110002023-02-02 1:05PM EST411.006.035.795.95+3.87+179.17%7,3428,37320.61%
SPY230202C004120002023-02-02 1:06PM EST412.004.804.814.96+3.16+192.68%14,92217,09218.16%
SPY230202C004130002023-02-02 1:06PM EST413.003.883.843.98+2.70+228.81%35,8348,39215.80%
SPY230202C004140002023-02-02 1:06PM EST414.003.013.063.14+2.19+267.07%109,8418,24915.58%
SPY230202C004150002023-02-02 1:07PM EST415.002.242.292.32+1.70+314.81%191,66123,33014.55%
SPY230202C004160002023-02-02 1:07PM EST416.001.581.631.64+1.25+378.79%200,37411,03114.21%
SPY230202C004170002023-02-02 1:07PM EST417.001.081.031.09+0.87+414.29%245,3697,22413.97%
SPY230202C004180002023-02-02 1:07PM EST418.000.650.660.67+0.52+400.00%170,6859,13813.72%
SPY230202C004190002023-02-02 1:07PM EST419.000.390.350.36+0.32+457.14%112,4494,27513.23%
SPY230202C004200002023-02-02 1:07PM EST420.000.190.190.20+0.14+280.00%145,40032,23013.48%
SPY230202C004210002023-02-02 1:06PM EST421.000.090.090.10+0.06+200.00%57,7054,10713.53%
SPY230202C004220002023-02-02 1:06PM EST422.000.040.040.05+0.02+100.00%28,3854,63013.77%
SPY230202C004230002023-02-02 1:06PM EST423.000.020.020.030.00-11,0462,14614.45%
SPY230202C004240002023-02-02 1:04PM EST424.000.020.010.02+0.01+100.00%3,5614,18115.43%
SPY230202C004250002023-02-02 1:05PM EST425.000.020.010.02+0.01+100.00%11,3504,68517.19%
SPY230202C004260002023-02-02 12:57PM EST426.000.010.000.010.00-1,35488217.19%
SPY230202C004270002023-02-02 1:06PM EST427.000.010.000.010.00-9331,85919.14%
SPY230202C004280002023-02-02 12:14PM EST428.000.010.000.010.00-567,43620.70%
SPY230202C004290002023-02-02 12:45PM EST429.000.030.000.01+0.02+200.00%191,99322.27%
SPY230202C004300002023-02-02 12:59PM EST430.000.010.000.010.00-5141,08123.83%
SPY230202C004310002023-02-02 12:08PM EST431.000.010.000.010.00-102825.39%
SPY230202C004320002023-01-30 2:57PM EST432.000.010.000.010.00-326126.56%
SPY230202C004330002023-02-01 2:41PM EST433.000.010.000.010.00-15728.13%
SPY230202C004340002023-01-30 9:46AM EST434.000.010.000.010.00-213429.69%
SPY230202C004350002023-02-02 10:47AM EST435.000.010.000.01-0.01-50.00%47531.25%
SPY230202C004360002023-01-30 11:45AM EST436.000.010.000.010.00-52232.81%
SPY230202C004370002023-01-23 3:22PM EST437.000.020.000.010.00--5034.38%
SPY230202C004380002023-02-02 11:52AM EST438.000.010.000.010.00-16235.94%
SPY230202C004390002023-01-26 1:43PM EST439.000.010.000.010.00--1037.50%
SPY230202C004400002023-02-02 9:42AM EST440.000.010.000.010.00-35339.06%
SPY230202C004420002023-01-24 1:44PM EST442.000.010.000.010.00--141.41%
SPY230202C004450002023-01-23 3:20PM EST445.000.010.000.010.00--5546.09%
SPY230202C004500002023-01-23 2:22PM EST450.000.010.000.010.00--650.00%
Putsfor2 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230202P003200002023-02-02 9:35AM EST320.000.010.000.010.00-1338156.25%
SPY230202P003300002023-01-27 9:55AM EST330.000.010.000.010.00-20212137.50%
SPY230202P003310002023-01-30 12:20PM EST331.000.010.000.010.00-75137.50%
SPY230202P003320002023-01-30 3:54PM EST332.000.010.000.010.00-108820137.50%
SPY230202P003330002023-01-30 3:55PM EST333.000.010.000.010.00-474474134.38%
SPY230202P003340002023-01-30 3:55PM EST334.000.010.000.010.00-10410131.25%
SPY230202P003350002023-01-30 9:54AM EST335.000.010.000.010.00-330825131.25%
SPY230202P003360002023-01-30 9:36AM EST336.000.010.000.010.00-10355128.13%
SPY230202P003370002023-01-31 10:21AM EST337.000.010.000.010.00-50453128.13%
SPY230202P003380002023-02-01 2:48PM EST338.000.010.000.010.00-1681125.00%
SPY230202P003390002023-01-26 2:44PM EST339.000.030.000.010.00--390125.00%
SPY230202P003400002023-02-02 9:30AM EST340.000.010.000.010.00-203,096121.88%
SPY230202P003410002023-02-02 9:30AM EST341.000.010.000.01-0.01-50.00%6491121.88%
SPY230202P003420002023-01-27 4:09PM EST342.000.020.000.010.00-1222118.75%
SPY230202P003440002023-01-27 3:47PM EST344.000.020.000.010.00-27115.63%
SPY230202P003450002023-02-02 9:30AM EST345.000.010.000.010.00-4544112.50%
SPY230202P003460002023-02-02 11:30AM EST346.000.010.000.010.00-429112.50%
SPY230202P003480002023-01-31 3:45PM EST348.000.010.000.010.00-400433109.38%
SPY230202P003490002023-01-25 3:38PM EST349.000.040.000.010.00-2225106.25%
SPY230202P003500002023-02-01 9:30AM EST350.000.010.000.010.00-590106.25%
SPY230202P003510002023-01-26 11:55AM EST351.000.030.000.010.00--93106.25%
SPY230202P003520002023-01-25 9:35AM EST352.000.070.000.010.00-12103.13%
SPY230202P003530002023-02-01 9:45AM EST353.000.010.000.010.00-3021100.00%
SPY230202P003540002023-01-30 9:36AM EST354.000.010.000.01-0.01-50.00%11498.44%
SPY230202P003550002023-01-30 9:34AM EST355.000.020.000.010.00-212096.88%
SPY230202P003560002023-02-01 3:02PM EST356.000.010.000.010.00-37338396.88%
SPY230202P003570002023-02-01 3:55PM EST357.000.010.000.010.00-505993.75%
SPY230202P003580002023-02-01 4:05PM EST358.000.010.000.010.00-21923893.75%
SPY230202P003590002023-02-02 11:22AM EST359.000.010.000.010.00-350490.63%
SPY230202P003600002023-02-02 9:43AM EST360.000.010.000.01-0.01-50.00%63,81490.63%
SPY230202P003610002023-02-01 4:06PM EST361.000.010.000.010.00-41242087.50%
SPY230202P003620002023-02-01 4:14PM EST362.000.010.000.010.00-2,5872,54487.50%
SPY230202P003630002023-02-01 4:14PM EST363.000.020.000.010.00-2,1662,10984.38%
SPY230202P003640002023-02-02 9:30AM EST364.000.010.000.01-0.01-50.00%2278184.38%
SPY230202P003650002023-02-02 9:30AM EST365.000.010.000.01-0.01-50.00%101,13781.25%
SPY230202P003660002023-02-01 3:16PM EST366.000.010.000.010.00-1060581.25%
SPY230202P003670002023-02-01 3:49PM EST367.000.010.000.010.00-3,2023,14978.13%
SPY230202P003680002023-02-01 3:49PM EST368.000.020.000.010.00-1,7721,81378.13%
SPY230202P003690002023-02-01 3:50PM EST369.000.010.000.010.00-2,1452,37575.00%
SPY230202P003700002023-02-01 3:57PM EST370.000.020.000.010.00-2,6153,30075.00%
SPY230202P003710002023-02-01 2:57PM EST371.000.010.000.010.00-1118571.88%
SPY230202P003720002023-02-01 3:15PM EST372.000.010.000.010.00-77471.88%
SPY230202P003730002023-02-02 11:57AM EST373.000.010.000.010.00-414468.75%
SPY230202P003740002023-02-01 4:05PM EST374.000.010.000.010.00-33534068.75%
SPY230202P003750002023-02-01 4:05PM EST375.000.020.000.010.00-2,3812,49965.63%
SPY230202P003760002023-02-01 3:00PM EST376.000.010.000.010.00-526065.63%
SPY230202P003770002023-02-01 3:00PM EST377.000.020.000.010.00-17543764.06%
SPY230202P003780002023-02-02 10:05AM EST378.000.010.000.01-0.01-50.00%116,10462.50%
SPY230202P003790002023-02-01 3:31PM EST379.000.010.000.010.00-284760.94%
SPY230202P003800002023-02-02 11:52AM EST380.000.010.000.01-0.01-50.00%443,30259.38%
SPY230202P003810002023-02-02 9:48AM EST381.000.010.000.01-0.01-50.00%203,81657.81%
SPY230202P003820002023-02-01 4:09PM EST382.000.020.000.010.00-5,6105,75656.25%
SPY230202P003830002023-02-02 10:50AM EST383.000.010.000.01-0.01-50.00%173,19854.69%
SPY230202P003840002023-02-01 3:57PM EST384.000.030.000.010.00-1,7181,73553.13%
SPY230202P003850002023-02-02 12:37PM EST385.000.010.000.01-0.01-50.00%375,04851.56%
SPY230202P003860002023-02-02 1:05PM EST386.000.010.000.01-0.02-66.67%222,84550.00%
SPY230202P003870002023-02-02 1:05PM EST387.000.010.000.01-0.02-66.67%11219,54951.56%
SPY230202P003880002023-02-02 12:42PM EST388.000.010.000.01-0.02-66.67%517,78050.00%
SPY230202P003890002023-02-02 11:59AM EST389.000.010.000.01-0.02-66.67%693,92348.44%
SPY230202P003900002023-02-02 11:55AM EST390.000.010.000.01-0.02-66.67%1389,99246.88%
SPY230202P003910002023-02-02 11:49AM EST391.000.010.000.01-0.03-75.00%1623,73145.31%
SPY230202P003920002023-02-02 1:04PM EST392.000.010.000.01-0.03-75.00%1709,09843.75%
SPY230202P003930002023-02-02 1:01PM EST393.000.010.000.01-0.03-75.00%8111,42842.19%
SPY230202P003940002023-02-02 1:06PM EST394.000.010.000.01-0.04-80.00%2495,34739.84%
SPY230202P003950002023-02-02 1:06PM EST395.000.010.000.01-0.04-80.00%67814,31438.28%
SPY230202P003960002023-02-02 1:00PM EST396.000.010.000.01-0.04-80.00%4444,94036.72%
SPY230202P003970002023-02-02 12:39PM EST397.000.010.000.01-0.05-83.33%1,1216,86935.16%
SPY230202P003980002023-02-02 12:35PM EST398.000.010.000.01-0.06-85.71%2,2228,69033.59%
SPY230202P003990002023-02-02 1:05PM EST399.000.010.000.01-0.06-85.71%7,0296,50932.03%
SPY230202P004000002023-02-02 1:07PM EST400.000.020.010.02-0.06-75.00%12,76726,41732.81%
SPY230202P004010002023-02-02 1:07PM EST401.000.020.010.02-0.08-80.00%3,48010,03631.25%
SPY230202P004020002023-02-02 1:00PM EST402.000.020.010.02-0.10-83.33%6,27111,14229.30%
SPY230202P004030002023-02-02 1:06PM EST403.000.010.010.02-0.14-93.33%9,60910,89627.54%
SPY230202P004040002023-02-02 1:06PM EST404.000.010.010.02-0.18-94.74%11,12512,00325.78%
SPY230202P004050002023-02-02 1:05PM EST405.000.010.010.02-0.24-96.00%22,07212,23823.83%
SPY230202P004060002023-02-02 1:07PM EST406.000.020.010.02-0.32-94.12%22,9029,88522.27%
SPY230202P004070002023-02-02 1:04PM EST407.000.020.020.03-0.44-95.65%24,9139,81321.49%
SPY230202P004080002023-02-02 1:06PM EST408.000.030.020.03-0.60-95.24%33,3399,11019.53%
SPY230202P004090002023-02-02 1:06PM EST409.000.030.030.04-0.83-96.51%49,4978,98718.56%
SPY230202P004100002023-02-02 1:07PM EST410.000.050.040.05-1.09-95.61%105,45217,26217.09%
SPY230202P004110002023-02-02 1:07PM EST411.000.060.060.07-1.46-96.05%75,2976,41516.02%
SPY230202P004120002023-02-02 1:07PM EST412.000.100.100.11-1.89-94.97%104,3793,94615.14%
SPY230202P004130002023-02-02 1:07PM EST413.000.180.180.19-2.39-93.00%151,5253,19714.70%
SPY230202P004140002023-02-02 1:07PM EST414.000.320.320.33-2.88-90.00%153,75586014.41%
SPY230202P004150002023-02-02 1:07PM EST415.000.540.510.52-3.62-87.02%167,51062113.75%
SPY230202P004160002023-02-02 1:07PM EST416.000.870.840.85-4.89-84.90%145,83011313.60%
SPY230202P004170002023-02-02 1:07PM EST417.001.301.291.30-4.11-75.97%62,14510713.38%
SPY230202P004180002023-02-02 1:07PM EST418.001.881.911.92-5.92-75.90%10,0612313.60%
SPY230202P004190002023-02-02 1:06PM EST419.002.632.572.60-4.79-64.56%2,0181012.92%
SPY230202P004200002023-02-02 1:06PM EST420.003.403.253.38-4.96-59.33%3,1631511.62%
SPY230202P004210002023-02-02 1:06PM EST421.004.304.304.40-3.59-45.50%179214.70%
SPY230202P004220002023-02-02 1:06PM EST422.005.265.195.34-5.06-49.03%113515.14%
SPY230202P004250002023-02-02 12:26PM EST425.008.478.258.41-4.59-35.15%176124.61%
SPY230202P004270002023-02-02 1:06PM EST427.0010.3010.1310.29-8.86-46.24%49021.88%
SPY230202P004310002023-01-26 9:30AM EST431.0027.9214.1114.280.00--027.34%
SPY230202P004450002023-01-26 9:49AM EST445.0042.8028.2328.400.00--055.86%