We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

SPY

555.91998 USD
4.66
0.83%
Last update Mar 11, 3:59 PM EDT
Market closed
Day range
552.020020
562.87000
Previous close
560.58002
Open
559.40002
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
555.92
4.66
0.83%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
SPY250311C00400000 Mar 10, 2025 15:10 400 152.11 156.60 157.82 -4.11 -2.63 8 1 3.53
SPY250311C00405000 Mar 06, 2025 14:02 405 166.56 151.60 152.82 0 0 0 2 3.41
SPY250311C00450000 Mar 10, 2025 15:10 450 107.97 106.60 107.82 1.74 1.64 20 21 2.44
SPY250311C00505000 Mar 10, 2025 10:14 505 61.22 51.61 52.82 0 0 1 2 1.30
SPY250311C00515000 Mar 10, 2025 10:13 515 51.38 41.60 42.82 0 0 1 1 1.09
SPY250311C00525000 Mar 10, 2025 15:53 525 34.12 31.60 32.82 -1.70 -4.75 20 21 0.88
SPY250311C00540000 Mar 11, 2025 16:03 540 17 16.60 17.82 -3.94 -18.82 168 34 0.55
SPY250311C00543000 Mar 11, 2025 15:48 543 16.20 13.60 14.82 -0.99 -5.76 539 9 0.56
SPY250311C00544000 Mar 11, 2025 16:03 544 12.80 12.60 13.82 -1.01 -7.31 467 36 0.53
SPY250311C00545000 Mar 11, 2025 15:55 545 12.57 11.61 12.82 -3.73 -22.88 582 100 0.50
SPY250311C00546000 Mar 11, 2025 16:09 546 11.30 10.60 11.40 -2.20 -16.30 671 38 0.43
SPY250311C00547000 Mar 11, 2025 15:15 547 12.72 9.60 10.82 -0.93 -6.81 1.22K 46 0.45
SPY250311C00548000 Mar 11, 2025 15:30 548 9.79 8.60 9.82 -3.82 -28.07 1.16K 56 0.42
SPY250311C00549000 Mar 11, 2025 15:50 549 8.81 7.60 8.82 -3.78 -30.02 1.60K 218 0.39
SPY250311C00550000 Mar 11, 2025 16:07 550 6.69 6.62 7.82 -4.91 -42.33 12.65K 505 0.36
SPY250311C00551000 Mar 11, 2025 16:05 551 5.55 5.60 6.82 -5.13 -48.03 7.78K 120 0.34
SPY250311C00552000 Mar 11, 2025 16:08 552 4.94 4.63 5.82 -4.87 -49.64 20.47K 87 0.30
SPY250311C00553000 Mar 11, 2025 16:11 553 4.18 3.60 4.87 -5.20 -55.44 46.13K 306 0.28
SPY250311C00554000 Mar 11, 2025 16:14 554 3.30 2.60 3.83 -5.03 -60.38 82.03K 1.31K 0.24
SPY250311C00555000 Mar 11, 2025 16:14 555 2.35 2.13 2.30 -5.25 -69.08 134.38K 1.76K 0.16
SPY250311C00556000 Mar 11, 2025 16:14 556 1.36 1.18 1.32 -5.69 -80.71 166.74K 1.58K 0.12
SPY250311C00557000 Mar 11, 2025 16:14 557 0.50 0.45 0.49 -5.76 -92.01 172.26K 1.35K 0.08
SPY250311C00558000 Mar 11, 2025 16:14 558 0.11 0.09 0.12 -5.47 -98.03 228.75K 1.64K 0.06
SPY250311C00559000 Mar 11, 2025 16:14 559 0.02 0.01 0.03 -4.98 -99.60 211.02K 1.65K 0.06
SPY250311C00560000 Mar 11, 2025 16:14 560 0.01 0 0.01 -4.39 -99.77 409.16K 5.54K 0.06
SPY250311C00561000 Mar 11, 2025 16:14 561 0.01 0 0.01 -3.87 -99.74 221.68K 4.09K 0.08
SPY250311C00562000 Mar 11, 2025 16:13 562 0.01 0 0.01 -3.34 -99.70 208.70K 3.94K 0.09
SPY250311C00563000 Mar 11, 2025 16:09 563 0.01 0 0.01 -2.86 -99.65 175.73K 4.00K 0.10
SPY250311C00564000 Mar 11, 2025 16:09 564 0.01 0 0.01 -2.49 -99.60 138.77K 7.73K 0.12
SPY250311C00565000 Mar 11, 2025 16:13 565 0.01 0 0.01 -2.08 -99.52 304.93K 8.70K 0.13
SPY250311C00566000 Mar 11, 2025 16:08 566 0.01 0 0.01 -1.75 -99.43 114.54K 5.29K 0.14
SPY250311C00567000 Mar 11, 2025 16:12 567 0.01 0 0.01 -1.45 -99.32 128.99K 4.16K 0.15
SPY250311C00568000 Mar 11, 2025 16:11 568 0.01 0 0.01 -1.19 -99.17 84.53K 5.18K 0.16
SPY250311C00569000 Mar 11, 2025 16:12 569 0.01 0 0.01 -0.98 -98.99 56.37K 4.13K 0.18
SPY250311C00570000 Mar 11, 2025 16:13 570 0.01 0 0.01 -0.81 -98.78 145.38K 12.17K 0.19
SPY250311C00571000 Mar 11, 2025 16:12 571 0.01 0 0.01 -0.66 -98.51 37.20K 4.49K 0.20
SPY250311C00572000 Mar 11, 2025 16:11 572 0.01 0 0.01 -0.55 -98.21 31.29K 5.16K 0.21
SPY250311C00573000 Mar 11, 2025 15:53 573 0.01 0 0.01 -0.43 -97.73 36.81K 6.56K 0.22
SPY250311C00574000 Mar 11, 2025 15:58 574 0.01 0 0.01 -0.34 -97.14 15.60K 5.30K 0.23
SPY250311C00575000 Mar 11, 2025 16:03 575 0.01 0 0.01 -0.28 -96.55 27.83K 10.35K 0.25
SPY250311C00576000 Mar 11, 2025 16:03 576 0.01 0 0.01 -0.22 -95.65 10.77K 6.90K 0.26
SPY250311C00577000 Mar 11, 2025 15:45 577 0.01 0 0.01 -0.17 -94.44 11.18K 2.95K 0.27
SPY250311C00578000 Mar 11, 2025 16:07 578 0.01 0 0.01 -0.14 -93.33 4.22K 19.34K 0.28
SPY250311C00579000 Mar 11, 2025 15:37 579 0.01 0 0.01 -0.10 -90.91 6.69K 5.15K 0.29
SPY250311C00580000 Mar 11, 2025 15:47 580 0.01 0 0.01 -0.08 -88.89 6.85K 10.22K 0.30
SPY250311C00581000 Mar 11, 2025 16:07 581 0.01 0 0.01 -0.05 -83.33 4.46K 15.22K 0.31
SPY250311C00582000 Mar 11, 2025 15:29 582 0.01 0 0.01 -0.04 -80.00 2.53K 3.50K 0.32
SPY250311C00583000 Mar 11, 2025 15:35 583 0.01 0 0.01 -0.02 -66.67 437 2.78K 0.34
SPY250311C00584000 Mar 11, 2025 14:20 584 0.01 0 0.01 -0.02 -66.67 3.64K 10.71K 0.34
SPY250311C00585000 Mar 11, 2025 15:54 585 0.01 0 0.01 -0.01 -50 1.29K 13.21K 0.36
SPY250311C00586000 Mar 11, 2025 14:22 586 0.01 0 0.01 -0.01 -50 231 24.38K 0.37
SPY250311C00587000 Mar 11, 2025 16:12 587 0.01 0 0.01 -0.01 -50 170 2.65K 0.38
SPY250311C00588000 Mar 11, 2025 16:13 588 0.01 0 0 -0.01 -50 21 5.61K 0.25
SPY250311C00589000 Mar 11, 2025 13:20 589 0.01 0 0.01 -0.01 -50 39 3.52K 0.40
SPY250311C00590000 Mar 11, 2025 16:09 590 0.01 0 0.01 0 0 134 4.49K 0.41
SPY250311C00591000 Mar 11, 2025 13:20 591 0.01 0 0 0 0 163 2.89K 0.25
SPY250311C00592000 Mar 11, 2025 15:18 592 0.01 0 0.01 0 0 13 4.36K 0.43
SPY250311C00593000 Mar 11, 2025 16:00 593 0.01 0 0.01 0 0 16 2.55K 0.44
SPY250311C00594000 Mar 10, 2025 16:03 594 0.01 0 0 0 0 6 2.72K 0.25
SPY250311C00595000 Mar 11, 2025 14:31 595 0.01 0 0.01 0 0 64 3.60K 0.46
SPY250311C00596000 Mar 11, 2025 15:38 596 0.01 0 0 0 0 120 2.38K 0.25
SPY250311C00597000 Mar 11, 2025 12:25 597 0.01 0 0.01 0 0 63 2.20K 0.48
SPY250311C00598000 Mar 11, 2025 14:30 598 0.01 0 0 0 0 1 2.26K 0.25
SPY250311C00599000 Mar 11, 2025 15:09 599 0.01 0 0 0 0 10 4.17K 0.25
SPY250311C00600000 Mar 11, 2025 11:38 600 0.01 0 0.01 0 0 5 6.91K 0.52
SPY250311C00601000 Mar 11, 2025 11:22 601 0.01 0 0 0 0 5 2.01K 0.25
SPY250311C00602000 Mar 10, 2025 15:05 602 0.01 0 0.01 0 0 3.05K 4.77K 0.50
SPY250311C00603000 Mar 11, 2025 14:30 603 0.01 0 0.01 0 0 8 2.45K 0.52
SPY250311C00604000 Mar 10, 2025 15:44 604 0.01 0 0 0 0 2.15K 2.71K 0.25
SPY250311C00605000 Mar 10, 2025 15:39 605 0.01 0 0 0 0 3.00K 3.74K 0.25
SPY250311C00606000 Mar 11, 2025 9:33 606 0.01 0 0 0 0 140 480 0.25
SPY250311C00607000 Mar 07, 2025 14:45 607 0.02 0 0.01 0 0 24 2.18K 0.55
SPY250311C00608000 Mar 07, 2025 14:05 608 0.02 0 0 0 0 517 1.55K 0.25
SPY250311C00609000 Mar 10, 2025 13:17 609 0.01 0 0.01 0 0 315 1.48K 0.56
SPY250311C00610000 Mar 10, 2025 16:11 610 0.01 0 0.01 0 0 10 2.16K 0.58
SPY250311C00611000 Mar 10, 2025 14:25 611 0.01 0 0 0 0 3 1.27K 0.50
SPY250311C00612000 Mar 10, 2025 16:11 612 0.01 0 0.01 0 0 23 2.61K 0.59
SPY250311C00613000 Mar 10, 2025 14:29 613 0.01 0 0.01 0 0 149 1.56K 0.59
SPY250311C00614000 Mar 10, 2025 14:29 614 0.01 0 0 0 0 1 321 0.50
SPY250311C00615000 Mar 07, 2025 14:58 615 0.01 0 0 0 0 2 134 0.50
SPY250311C00616000 Mar 06, 2025 13:39 616 0.01 0 0.01 0 0 150 180 0.63
SPY250311C00617000 Mar 05, 2025 16:04 617 0.01 0 0.01 0 0 2 239 0.64
SPY250311C00618000 Mar 07, 2025 13:10 618 0.01 0 0.01 0 0 18 313 0.66
SPY250311C00619000 Mar 07, 2025 13:08 619 0.01 0 0 0 0 439 842 0.50
SPY250311C00620000 Mar 10, 2025 16:12 620 0.01 0 0.01 0 0 100 2.02K 0.66
SPY250311C00625000 Mar 07, 2025 9:32 625 0.03 0 0 0 0 3 578 0.50
SPY250311C00630000 Mar 07, 2025 12:42 630 0.01 0 0.01 0 0 154 357 0.75
SPY250311C00635000 Mar 07, 2025 12:35 635 0.01 0 0.01 0 0 259 567 0.80
SPY250311C00640000 Mar 05, 2025 12:53 640 0.01 0 0.01 0 0 1 133 0.84
SPY250311C00645000 Mar 05, 2025 12:00 645 0.02 0 0.01 0 0 30 900 0.88
SPY250311C00650000 Feb 26, 2025 10:49 650 0.02 0 0.01 0 0 0 2 0.94
SPY250311C00680000 Feb 26, 2025 10:20 680 0.01 0 0.01 0 0 0 1 1.16
SPY250311C00695000 Mar 11, 2025 12:04 695 0.01 0 0.01 0 0 9 9 1.28
SPY250311C00700000 Mar 10, 2025 15:58 700 0.01 0 0.01 0 0 15 15 1.31