SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 28, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250228C00360000 | 2024-09-25 9:30AM EDT | 360.00 | 218.49 | 225.16 | 227.48 | 0.00 | - | 1 | 73 | 57.63% |
| SPY250228C00370000 | 2024-08-28 1:53PM EDT | 370.00 | 195.32 | 207.68 | 210.28 | 0.00 | - | 4 | 1 | 33.58% |
| SPY250228C00375000 | 2024-08-28 1:53PM EDT | 375.00 | 190.39 | 202.84 | 205.43 | 0.00 | - | 2 | 0 | 33.97% |
| SPY250228C00380000 | 2024-09-03 12:06PM EDT | 380.00 | 183.82 | 194.52 | 197.49 | 0.00 | - | - | 1 | 0.00% |
| SPY250228C00385000 | 2024-10-15 10:27AM EDT | 385.00 | 206.24 | 200.97 | 203.17 | +23.04 | +12.58% | 2 | 204 | 52.53% |
| SPY250228C00390000 | 2024-08-26 10:21AM EDT | 390.00 | 181.03 | 188.35 | 190.64 | 0.00 | - | - | 1 | 32.67% |
| SPY250228C00395000 | 2024-10-02 10:08AM EDT | 395.00 | 181.18 | 191.32 | 193.47 | 0.00 | - | - | 1 | 50.54% |
| SPY250228C00400000 | 2024-10-15 12:47PM EDT | 400.00 | 190.78 | 186.50 | 188.62 | -0.05 | -0.03% | 1 | 44 | 51.43% |
| SPY250228C00405000 | 2024-10-02 10:07AM EDT | 405.00 | 171.42 | 181.68 | 183.78 | 0.00 | - | - | 1 | 50.38% |
| SPY250228C00410000 | 2024-10-02 11:57AM EDT | 410.00 | 168.34 | 176.87 | 178.95 | 0.00 | - | 4 | 13 | 49.35% |
| SPY250228C00415000 | 2024-10-02 10:08AM EDT | 415.00 | 162.02 | 172.07 | 174.12 | 0.00 | - | 2 | 1 | 48.32% |
| SPY250228C00420000 | 2024-10-15 2:41PM EDT | 420.00 | 169.16 | 167.27 | 169.30 | +12.04 | +7.66% | 1 | 2 | 47.30% |
| SPY250228C00425000 | 2024-10-02 10:06AM EDT | 425.00 | 152.45 | 162.48 | 164.48 | 0.00 | - | 2 | 2 | 46.28% |
| SPY250228C00430000 | 2024-10-11 2:12PM EDT | 430.00 | 158.63 | 157.69 | 159.68 | 0.00 | - | 10 | 12 | 45.29% |
| SPY250228C00435000 | 2024-10-02 10:07AM EDT | 435.00 | 143.00 | 153.28 | 154.47 | 0.00 | - | 2 | 13 | 43.71% |
| SPY250228C00440000 | 2024-10-02 10:06AM EDT | 440.00 | 138.26 | 148.56 | 149.69 | 0.00 | - | 2 | 11 | 42.76% |
| SPY250228C00445000 | 2024-10-02 10:07AM EDT | 445.00 | 133.53 | 143.74 | 144.91 | 0.00 | - | 2 | 3 | 41.80% |
| SPY250228C00450000 | 2024-10-15 1:48PM EDT | 450.00 | 141.26 | 139.03 | 140.15 | -1.96 | -1.37% | 1 | 37 | 40.86% |
| SPY250228C00455000 | 2024-10-11 10:47AM EDT | 455.00 | 134.57 | 134.29 | 135.40 | 0.00 | - | 258 | 277 | 39.93% |
| SPY250228C00460000 | 2024-10-14 11:47AM EDT | 460.00 | 131.87 | 129.56 | 130.65 | -1.70 | -1.27% | 1 | 28 | 38.99% |
| SPY250228C00465000 | 2024-10-14 11:47AM EDT | 465.00 | 128.84 | 124.80 | 125.93 | 0.00 | - | 20 | 36 | 38.08% |
| SPY250228C00470000 | 2024-10-04 9:37AM EDT | 470.00 | 113.78 | 120.14 | 121.21 | 0.00 | - | 93 | 113 | 37.16% |
| SPY250228C00475000 | 2024-10-07 3:53PM EDT | 475.00 | 106.62 | 115.45 | 116.52 | 0.00 | - | 1 | 15 | 36.26% |
| SPY250228C00480000 | 2024-10-15 2:19PM EDT | 480.00 | 112.22 | 110.73 | 111.84 | +9.28 | +9.01% | 4 | 61 | 35.37% |
| SPY250228C00485000 | 2024-10-10 10:17AM EDT | 485.00 | 104.06 | 106.14 | 107.18 | 0.00 | - | 6 | 10 | 34.48% |
| SPY250228C00490000 | 2024-10-04 11:21AM EDT | 490.00 | 93.56 | 101.51 | 102.54 | 0.00 | - | 1 | 44 | 33.59% |
| SPY250228C00495000 | 2024-10-08 10:13AM EDT | 495.00 | 90.30 | 96.91 | 97.93 | 0.00 | - | 1 | 158 | 32.72% |
| SPY250228C00500000 | 2024-10-15 2:19PM EDT | 500.00 | 93.70 | 92.33 | 93.34 | +0.24 | +0.26% | 4 | 17 | 31.86% |
| SPY250228C00504000 | 2024-10-02 10:08AM EDT | 504.00 | 79.77 | 88.49 | 89.87 | 0.00 | - | 2 | 12 | 31.35% |
| SPY250228C00505000 | 2024-10-09 12:53PM EDT | 505.00 | 85.66 | 87.79 | 88.78 | 0.00 | - | 129 | 138 | 31.00% |
| SPY250228C00506000 | 2024-10-14 1:31PM EDT | 506.00 | 91.08 | 86.74 | 88.05 | 0.00 | - | 1 | 435 | 31.01% |
| SPY250228C00507000 | 2024-10-04 11:22AM EDT | 507.00 | 77.86 | 85.78 | 87.14 | 0.00 | - | 2 | 6 | 30.83% |
| SPY250228C00508000 | 2024-10-02 11:58AM EDT | 508.00 | 77.47 | 84.94 | 86.24 | 0.00 | - | 2 | 7 | 30.67% |
| SPY250228C00509000 | 2024-10-02 10:07AM EDT | 509.00 | 75.38 | 84.04 | 85.33 | 0.00 | - | 2 | 8 | 30.49% |
| SPY250228C00510000 | 2024-10-14 12:36PM EDT | 510.00 | 87.57 | 83.22 | 84.30 | 0.00 | - | 1 | 29 | 30.20% |
| SPY250228C00511000 | 2024-10-02 11:57AM EDT | 511.00 | 74.86 | 82.24 | 83.52 | 0.00 | - | 2 | 6 | 30.14% |
| SPY250228C00512000 | 2024-10-02 11:57AM EDT | 512.00 | 74.00 | 81.35 | 82.62 | 0.00 | - | 2 | 9 | 29.98% |
| SPY250228C00513000 | 2024-10-02 11:57AM EDT | 513.00 | 73.13 | 80.45 | 81.72 | 0.00 | - | 2 | 9 | 29.80% |
| SPY250228C00514000 | 2024-10-02 11:57AM EDT | 514.00 | 72.26 | 79.56 | 80.90 | 0.00 | - | 2 | 8 | 29.71% |
| SPY250228C00515000 | 2024-09-30 1:50PM EDT | 515.00 | 72.75 | 78.80 | 79.75 | 0.00 | - | 2 | 38 | 29.30% |
| SPY250228C00516000 | 2024-10-14 10:39AM EDT | 516.00 | 82.16 | 77.78 | 79.03 | 0.00 | - | 10 | 15 | 29.30% |
| SPY250228C00517000 | 2024-10-14 10:39AM EDT | 517.00 | 81.24 | 76.89 | 78.14 | 0.00 | - | 10 | 6 | 29.13% |
| SPY250228C00518000 | 2024-10-11 10:47AM EDT | 518.00 | 76.81 | 76.01 | 77.32 | 0.00 | - | 10 | 4 | 29.03% |
| SPY250228C00519000 | 2024-10-10 9:33AM EDT | 519.00 | 72.94 | 75.05 | 76.43 | 0.00 | - | 10 | 7 | 28.86% |
| SPY250228C00520000 | 2024-10-15 3:04PM EDT | 520.00 | 74.65 | 74.36 | 75.29 | -4.27 | -5.41% | 1 | 33 | 28.46% |
| SPY250228C00521000 | 2024-10-02 11:58AM EDT | 521.00 | 66.22 | 73.29 | 74.65 | 0.00 | - | 2 | 12 | 28.52% |
| SPY250228C00522000 | 2024-10-11 2:23PM EDT | 522.00 | 73.23 | 72.41 | 73.76 | 0.00 | - | 2 | 8 | 28.35% |
| SPY250228C00523000 | 2024-10-02 11:58AM EDT | 523.00 | 64.50 | 71.60 | 72.88 | 0.00 | - | 2 | 11 | 28.18% |
| SPY250228C00524000 | 2024-10-07 2:30PM EDT | 524.00 | 63.44 | 70.65 | 72.00 | 0.00 | - | 6 | 9 | 28.02% |
| SPY250228C00525000 | 2024-10-14 12:38PM EDT | 525.00 | 74.07 | 69.96 | 70.93 | 0.00 | - | 2 | 24 | 27.68% |
| SPY250228C00526000 | 2024-09-30 2:03PM EDT | 526.00 | 63.31 | 68.91 | 70.24 | 0.00 | - | 2 | 9 | 27.68% |
| SPY250228C00527000 | 2024-10-02 11:58AM EDT | 527.00 | 61.16 | 68.04 | 69.36 | 0.00 | - | 2 | 7 | 27.52% |
| SPY250228C00528000 | 2024-10-15 4:14PM EDT | 528.00 | 67.85 | 67.17 | 68.48 | -2.57 | -3.65% | 5 | 13 | 27.34% |
| SPY250228C00529000 | 2024-10-15 4:14PM EDT | 529.00 | 66.95 | 66.30 | 67.61 | +7.48 | +12.58% | 6 | 37 | 27.18% |
| SPY250228C00530000 | 2024-10-08 3:59PM EDT | 530.00 | 61.60 | 65.56 | 66.56 | 0.00 | - | 7 | 18 | 26.86% |
| SPY250228C00531000 | 2024-10-14 2:50PM EDT | 531.00 | 69.31 | 64.57 | 65.87 | 0.00 | - | 1 | 8 | 26.85% |
| SPY250228C00532000 | 2024-09-30 2:30PM EDT | 532.00 | 56.36 | 63.72 | 65.00 | 0.00 | - | 6 | 4 | 26.68% |
| SPY250228C00533000 | 2024-10-07 2:30PM EDT | 533.00 | 56.20 | 62.86 | 64.14 | 0.00 | - | 8 | 8 | 26.52% |
| SPY250228C00534000 | 2024-10-14 12:22PM EDT | 534.00 | 66.00 | 61.93 | 63.28 | 0.00 | - | 1 | 16 | 26.36% |
| SPY250228C00535000 | 2024-10-11 2:45PM EDT | 535.00 | 61.85 | 61.27 | 62.24 | 0.00 | - | 2 | 30 | 26.04% |
| SPY250228C00536000 | 2024-09-30 3:42PM EDT | 536.00 | 55.12 | 60.30 | 61.56 | 0.00 | - | 4 | 6 | 26.03% |
| SPY250228C00537000 | 2024-10-11 12:01PM EDT | 537.00 | 60.29 | 59.45 | 60.70 | 0.00 | - | 4 | 5 | 25.86% |
| SPY250228C00538000 | 2024-09-30 11:37AM EDT | 538.00 | 53.15 | 58.60 | 59.85 | 0.00 | - | 2 | 6 | 25.70% |
| SPY250228C00539000 | 2024-10-11 12:02PM EDT | 539.00 | 58.51 | 57.69 | 58.99 | 0.00 | - | 2 | 12 | 25.53% |
| SPY250228C00540000 | 2024-10-11 12:05PM EDT | 540.00 | 57.74 | 57.04 | 57.97 | 0.00 | - | 5 | 150 | 25.23% |
| SPY250228C00541000 | 2024-10-04 3:35PM EDT | 541.00 | 51.44 | 56.01 | 57.30 | 0.00 | - | 2 | 7 | 25.21% |
| SPY250228C00542000 | 2024-10-11 12:03PM EDT | 542.00 | 56.03 | 55.18 | 56.45 | 0.00 | - | 5 | 12 | 25.05% |
| SPY250228C00543000 | 2024-10-14 10:30AM EDT | 543.00 | 58.15 | 54.34 | 55.61 | 0.00 | - | 2 | 6 | 24.88% |
| SPY250228C00544000 | 2024-10-08 1:15PM EDT | 544.00 | 48.56 | 53.51 | 54.77 | 0.00 | - | 1 | 16 | 24.72% |
| SPY250228C00545000 | 2024-10-15 3:56PM EDT | 545.00 | 53.18 | 52.87 | 53.76 | -3.41 | -6.03% | 1 | 2,503 | 24.42% |
| SPY250228C00546000 | 2024-10-07 3:11PM EDT | 546.00 | 44.50 | 51.86 | 53.10 | 0.00 | - | 3 | 33 | 24.40% |
| SPY250228C00547000 | 2024-09-30 3:43PM EDT | 547.00 | 46.00 | 51.04 | 52.27 | 0.00 | - | 2 | 8 | 24.24% |
| SPY250228C00548000 | 2024-10-15 3:02PM EDT | 548.00 | 51.00 | 50.22 | 51.44 | -0.47 | -0.91% | 1 | 15 | 24.07% |
| SPY250228C00549000 | 2024-10-07 3:18PM EDT | 549.00 | 42.40 | 49.41 | 50.62 | 0.00 | - | 1 | 10 | 23.92% |
| SPY250228C00550000 | 2024-10-15 3:55PM EDT | 550.00 | 49.25 | 48.77 | 49.63 | -3.77 | -7.11% | 4 | 210 | 23.63% |
| SPY250228C00551000 | 2024-10-14 2:39PM EDT | 551.00 | 52.08 | 47.78 | 48.98 | 0.00 | - | 8 | 24 | 23.60% |
| SPY250228C00552000 | 2024-10-01 2:12PM EDT | 552.00 | 41.54 | 46.98 | 48.16 | 0.00 | - | 1 | 45 | 23.44% |
| SPY250228C00553000 | 2024-10-09 9:44AM EDT | 553.00 | 42.71 | 46.22 | 47.35 | 0.00 | - | 2 | 12 | 23.28% |
| SPY250228C00554000 | 2024-09-30 3:42PM EDT | 554.00 | 40.61 | 45.40 | 46.52 | 0.00 | - | 2 | 50 | 23.10% |
| SPY250228C00555000 | 2024-10-15 11:57AM EDT | 555.00 | 46.50 | 44.76 | 45.56 | -2.19 | -4.50% | 4 | 78 | 22.83% |
| SPY250228C00556000 | 2024-10-15 12:29PM EDT | 556.00 | 45.99 | 43.81 | 44.91 | +4.65 | +11.25% | 8 | 1,520 | 22.78% |
| SPY250228C00557000 | 2024-10-11 9:55AM EDT | 557.00 | 42.13 | 43.02 | 44.11 | 0.00 | - | 4 | 250 | 22.62% |
| SPY250228C00558000 | 2024-10-07 2:56PM EDT | 558.00 | 35.28 | 42.24 | 43.32 | 0.00 | - | 1 | 84 | 22.47% |
| SPY250228C00559000 | 2024-10-04 2:08PM EDT | 559.00 | 36.29 | 41.46 | 42.52 | 0.00 | - | 12 | 88 | 22.31% |
| SPY250228C00560000 | 2024-10-14 1:46PM EDT | 560.00 | 44.20 | 40.83 | 41.59 | 0.00 | - | 10 | 411 | 22.04% |
| SPY250228C00561000 | 2024-10-14 3:36PM EDT | 561.00 | 44.12 | 39.91 | 40.95 | 0.00 | - | 1 | 41 | 21.99% |
| SPY250228C00562000 | 2024-10-11 11:08AM EDT | 562.00 | 40.00 | 39.14 | 40.17 | 0.00 | - | 1 | 68 | 21.84% |
| SPY250228C00563000 | 2024-10-10 10:06AM EDT | 563.00 | 36.83 | 38.38 | 39.40 | 0.00 | - | 74 | 153 | 21.69% |
| SPY250228C00564000 | 2024-10-14 1:30PM EDT | 564.00 | 41.06 | 37.92 | 38.04 | 0.00 | - | 5 | 19 | 21.10% |
| SPY250228C00565000 | 2024-10-15 9:58AM EDT | 565.00 | 40.58 | 37.15 | 37.32 | +0.33 | +0.82% | 1 | 389 | 20.98% |
| SPY250228C00566000 | 2024-10-14 3:36PM EDT | 566.00 | 40.22 | 36.44 | 36.56 | 0.00 | - | 2 | 1,503 | 20.83% |
| SPY250228C00567000 | 2024-10-14 10:20AM EDT | 567.00 | 38.23 | 35.65 | 35.77 | 0.00 | - | 1 | 101 | 20.65% |
| SPY250228C00568000 | 2024-10-14 10:20AM EDT | 568.00 | 37.47 | 34.90 | 35.02 | 0.00 | - | 1 | 103 | 20.50% |
| SPY250228C00569000 | 2024-10-14 10:49AM EDT | 569.00 | 37.02 | 34.16 | 34.30 | 0.00 | - | 7 | 117 | 20.37% |
| SPY250228C00570000 | 2024-10-15 4:04PM EDT | 570.00 | 33.68 | 33.42 | 33.54 | -3.25 | -8.80% | 21 | 122 | 20.20% |
| SPY250228C00571000 | 2024-10-11 2:00PM EDT | 571.00 | 36.05 | 32.69 | 32.81 | +3.25 | +9.91% | 17 | 46 | 20.06% |
| SPY250228C00572000 | 2024-10-14 9:50AM EDT | 572.00 | 34.75 | 31.96 | 32.08 | 0.00 | - | 10 | 98 | 19.91% |
| SPY250228C00573000 | 2024-10-14 12:04PM EDT | 573.00 | 34.10 | 31.24 | 31.36 | 0.00 | - | 14 | 1,508 | 19.77% |
| SPY250228C00574000 | 2024-10-14 10:43AM EDT | 574.00 | 33.62 | 30.53 | 30.64 | 0.00 | - | 1 | 191 | 19.62% |
| SPY250228C00575000 | 2024-10-15 10:48AM EDT | 575.00 | 31.61 | 29.82 | 29.93 | -1.85 | -5.53% | 15 | 731 | 19.47% |
| SPY250228C00576000 | 2024-10-14 12:00PM EDT | 576.00 | 31.81 | 29.12 | 29.23 | 0.00 | - | 2 | 342 | 19.33% |
| SPY250228C00577000 | 2024-10-15 10:36AM EDT | 577.00 | 30.06 | 28.43 | 28.54 | -1.94 | -6.06% | 2 | 324 | 19.19% |
| SPY250228C00578000 | 2024-10-15 3:08PM EDT | 578.00 | 27.76 | 27.74 | 27.85 | -3.23 | -10.42% | 1 | 381 | 19.05% |
| SPY250228C00579000 | 2024-10-15 11:52AM EDT | 579.00 | 28.50 | 27.06 | 27.16 | -1.68 | -5.57% | 11 | 61 | 18.91% |
| SPY250228C00580000 | 2024-10-15 4:10PM EDT | 580.00 | 26.55 | 26.38 | 26.54 | -3.41 | -11.38% | 27 | 331 | 18.81% |
| SPY250228C00581000 | 2024-10-15 1:42PM EDT | 581.00 | 26.98 | 25.71 | 25.82 | -1.94 | -6.71% | 14 | 176 | 18.63% |
| SPY250228C00582000 | 2024-10-15 2:19PM EDT | 582.00 | 25.09 | 25.05 | 25.18 | -3.33 | -11.72% | 163 | 209 | 18.51% |
| SPY250228C00583000 | 2024-10-15 2:36PM EDT | 583.00 | 24.95 | 24.40 | 24.51 | -2.59 | -9.40% | 13 | 89 | 18.36% |
| SPY250228C00584000 | 2024-10-15 2:34PM EDT | 584.00 | 24.36 | 23.76 | 23.86 | -2.64 | -9.78% | 8 | 71 | 18.22% |
| SPY250228C00585000 | 2024-10-15 3:35PM EDT | 585.00 | 22.80 | 23.12 | 23.23 | -3.47 | -13.21% | 34 | 414 | 18.10% |
| SPY250228C00586000 | 2024-10-14 3:31PM EDT | 586.00 | 25.54 | 22.49 | 22.60 | 0.00 | - | 4 | 67 | 17.96% |
| SPY250228C00587000 | 2024-10-15 1:39PM EDT | 587.00 | 22.99 | 21.87 | 21.98 | +0.84 | +3.79% | 2 | 111 | 17.84% |
| SPY250228C00588000 | 2024-10-15 12:43PM EDT | 588.00 | 22.62 | 21.26 | 21.37 | -1.38 | -5.75% | 2 | 104 | 17.71% |
| SPY250228C00590000 | 2024-10-15 3:55PM EDT | 590.00 | 20.31 | 20.06 | 20.17 | -2.69 | -11.70% | 106 | 224 | 17.45% |
| SPY250228C00595000 | 2024-10-15 2:25PM EDT | 595.00 | 17.96 | 17.23 | 17.34 | -1.95 | -9.79% | 55 | 646 | 16.85% |
| SPY250228C00600000 | 2024-10-15 3:52PM EDT | 600.00 | 14.72 | 14.64 | 14.74 | -2.38 | -13.92% | 75 | 2,170 | 16.29% |
| SPY250228C00605000 | 2024-10-15 4:05PM EDT | 605.00 | 12.40 | 12.31 | 12.41 | -2.07 | -14.31% | 42 | 2,122 | 15.78% |
| SPY250228C00610000 | 2024-10-15 3:41PM EDT | 610.00 | 10.26 | 10.23 | 10.33 | -1.97 | -16.11% | 28 | 2,647 | 15.31% |
| SPY250228C00615000 | 2024-10-15 3:26PM EDT | 615.00 | 8.54 | 8.42 | 8.51 | -1.62 | -15.94% | 183 | 571 | 14.89% |
| SPY250228C00620000 | 2024-10-15 3:11PM EDT | 620.00 | 6.89 | 6.86 | 6.95 | -1.40 | -16.89% | 54 | 2,719 | 14.52% |
| SPY250228C00625000 | 2024-10-15 3:24PM EDT | 625.00 | 5.66 | 5.55 | 5.62 | -1.12 | -16.52% | 38 | 929 | 14.20% |
| SPY250228C00630000 | 2024-10-15 2:55PM EDT | 630.00 | 4.69 | 4.44 | 4.51 | -0.76 | -13.94% | 402 | 683 | 13.92% |
| SPY250228C00635000 | 2024-10-15 11:49AM EDT | 635.00 | 3.95 | 3.53 | 3.60 | -0.41 | -9.40% | 2 | 492 | 13.69% |
| SPY250228C00640000 | 2024-10-15 3:20PM EDT | 640.00 | 2.82 | 2.78 | 2.85 | -0.65 | -18.73% | 1 | 181 | 13.49% |
| SPY250228C00645000 | 2024-10-15 4:06PM EDT | 645.00 | 2.24 | 2.19 | 2.25 | -0.53 | -19.13% | 2 | 146 | 13.33% |
| SPY250228C00650000 | 2024-10-15 12:56PM EDT | 650.00 | 1.94 | 1.71 | 1.77 | -0.17 | -8.06% | 23 | 274 | 13.21% |
| SPY250228C00655000 | 2024-10-15 4:07PM EDT | 655.00 | 1.40 | 1.35 | 1.39 | -0.22 | -13.58% | 1 | 163 | 13.11% |
| SPY250228C00660000 | 2024-10-15 10:36AM EDT | 660.00 | 1.21 | 1.06 | 1.10 | -0.07 | -5.47% | 3 | 12 | 13.06% |
| SPY250228C00665000 | 2024-10-15 11:58AM EDT | 665.00 | 0.95 | 0.84 | 0.88 | -0.05 | -5.00% | 11 | 35 | 13.06% |
| SPY250228C00670000 | 2024-10-14 11:22AM EDT | 670.00 | 0.81 | 0.67 | 0.70 | 0.00 | - | 1 | 13 | 13.06% |
| SPY250228C00675000 | 2024-10-15 11:57AM EDT | 675.00 | 0.64 | 0.54 | 0.57 | -0.05 | -7.25% | 2 | 417 | 13.13% |
PutsforFebruary 28, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250228P00360000 | 2024-10-15 1:25PM EDT | 360.00 | 1.11 | 1.16 | 1.17 | 0.00 | - | 33 | 361 | 40.44% |
| SPY250228P00365000 | 2024-10-04 3:14PM EDT | 365.00 | 1.42 | 1.21 | 1.24 | 0.00 | - | 5 | 38 | 39.81% |
| SPY250228P00370000 | 2024-10-11 9:30AM EDT | 370.00 | 1.15 | 1.27 | 1.30 | -0.27 | -19.01% | 1 | 82 | 39.10% |
| SPY250228P00375000 | 2024-10-14 9:33AM EDT | 375.00 | 1.35 | 1.33 | 1.36 | 0.00 | - | 4 | 172 | 38.38% |
| SPY250228P00380000 | 2024-10-10 11:20AM EDT | 380.00 | 1.56 | 1.39 | 1.42 | 0.00 | - | 5 | 66 | 37.65% |
| SPY250228P00385000 | 2024-10-14 11:07AM EDT | 385.00 | 1.41 | 1.46 | 1.49 | 0.00 | - | 1 | 263 | 36.96% |
| SPY250228P00390000 | 2024-10-14 3:01PM EDT | 390.00 | 1.44 | 1.53 | 1.56 | 0.00 | - | 4 | 288 | 36.27% |
| SPY250228P00395000 | 2024-10-08 4:00PM EDT | 395.00 | 1.96 | 1.60 | 1.63 | 0.00 | - | 5 | 126 | 35.56% |
| SPY250228P00400000 | 2024-10-15 2:02PM EDT | 400.00 | 1.61 | 1.68 | 1.71 | -0.01 | -0.62% | 10 | 58 | 34.88% |
| SPY250228P00405000 | 2024-10-14 9:31AM EDT | 405.00 | 1.62 | 1.76 | 1.79 | -0.19 | -10.50% | 1 | 15 | 34.19% |
| SPY250228P00410000 | 2024-10-15 3:56PM EDT | 410.00 | 1.84 | 1.85 | 1.88 | +0.12 | +6.98% | 3 | 60 | 33.52% |
| SPY250228P00415000 | 2024-10-11 3:58PM EDT | 415.00 | 2.07 | 1.94 | 1.98 | 0.00 | - | 2 | 38 | 32.87% |
| SPY250228P00420000 | 2024-10-15 9:30AM EDT | 420.00 | 1.87 | 2.04 | 2.08 | -0.06 | -3.11% | 1 | 220 | 32.21% |
| SPY250228P00425000 | 2024-10-14 2:08PM EDT | 425.00 | 2.02 | 2.15 | 2.19 | 0.00 | - | 12 | 13 | 31.56% |
| SPY250228P00430000 | 2024-10-15 2:02PM EDT | 430.00 | 2.17 | 2.27 | 2.30 | +0.06 | +2.84% | 6 | 282 | 30.90% |
| SPY250228P00435000 | 2024-10-15 2:02PM EDT | 435.00 | 2.30 | 2.39 | 2.43 | +0.08 | +3.60% | 4 | 133 | 30.27% |
| SPY250228P00440000 | 2024-10-15 10:34AM EDT | 440.00 | 2.34 | 2.52 | 2.56 | -0.01 | -0.43% | 1 | 19 | 29.63% |
| SPY250228P00445000 | 2024-10-14 12:53PM EDT | 445.00 | 2.45 | 2.66 | 2.70 | 0.00 | - | 1 | 17 | 29.00% |
| SPY250228P00450000 | 2024-10-15 3:14PM EDT | 450.00 | 2.83 | 2.81 | 2.85 | +0.22 | +8.43% | 36 | 261 | 28.36% |
| SPY250228P00455000 | 2024-10-11 3:54PM EDT | 455.00 | 3.14 | 2.98 | 3.02 | 0.00 | - | 1 | 108 | 27.76% |
| SPY250228P00460000 | 2024-10-15 2:49PM EDT | 460.00 | 3.09 | 3.15 | 3.20 | +0.18 | +6.19% | 32 | 80 | 27.15% |
| SPY250228P00465000 | 2024-10-15 12:32PM EDT | 465.00 | 3.12 | 3.35 | 3.39 | +0.04 | +1.30% | 14 | 68 | 26.53% |
| SPY250228P00470000 | 2024-10-15 12:19PM EDT | 470.00 | 3.35 | 3.55 | 3.60 | -0.05 | -1.47% | 4 | 173 | 25.93% |
| SPY250228P00475000 | 2024-10-15 1:01PM EDT | 475.00 | 3.58 | 3.77 | 3.83 | +0.10 | +2.87% | 3 | 159 | 25.35% |
| SPY250228P00480000 | 2024-10-15 2:22PM EDT | 480.00 | 4.02 | 4.01 | 4.07 | +0.33 | +8.94% | 10 | 313 | 24.74% |
| SPY250228P00485000 | 2024-10-14 12:16PM EDT | 485.00 | 3.80 | 4.28 | 4.34 | -0.16 | -4.04% | 1 | 57 | 24.16% |
| SPY250228P00490000 | 2024-10-15 3:47PM EDT | 490.00 | 4.57 | 4.57 | 4.63 | -0.34 | -6.92% | 1 | 266 | 23.58% |
| SPY250228P00495000 | 2024-10-15 11:03AM EDT | 495.00 | 4.59 | 4.88 | 4.94 | -0.71 | -13.40% | 3 | 164 | 22.99% |
| SPY250228P00500000 | 2024-10-15 12:16PM EDT | 500.00 | 4.92 | 5.22 | 5.28 | +0.15 | +3.14% | 11 | 578 | 22.41% |
| SPY250228P00504000 | 2024-10-14 1:09PM EDT | 504.00 | 4.92 | 5.51 | 5.58 | -0.13 | -2.57% | 34 | 49 | 21.95% |
| SPY250228P00505000 | 2024-10-15 11:30AM EDT | 505.00 | 5.25 | 5.59 | 5.65 | -0.05 | -0.94% | 2 | 1,053 | 21.82% |
| SPY250228P00506000 | 2024-10-14 12:15PM EDT | 506.00 | 5.22 | 5.66 | 5.73 | 0.00 | - | 2 | 9 | 21.71% |
| SPY250228P00507000 | 2024-10-15 9:53AM EDT | 507.00 | 5.13 | 5.73 | 5.80 | -1.00 | -16.31% | 12 | 8 | 21.58% |
| SPY250228P00508000 | 2024-10-03 12:30PM EDT | 508.00 | 7.72 | 5.82 | 5.89 | 0.00 | - | 2 | 3 | 21.48% |
| SPY250228P00509000 | 2024-10-11 10:58AM EDT | 509.00 | 6.26 | 5.90 | 5.97 | 0.00 | - | 3 | 29 | 21.36% |
| SPY250228P00510000 | 2024-10-14 3:31PM EDT | 510.00 | 5.46 | 5.98 | 6.06 | 0.00 | - | 13 | 6,087 | 21.25% |
| SPY250228P00511000 | 2024-10-14 11:41AM EDT | 511.00 | 5.68 | 6.07 | 6.14 | 0.00 | - | 1 | 3 | 21.13% |
| SPY250228P00512000 | 2024-10-15 10:19AM EDT | 512.00 | 5.50 | 6.16 | 6.23 | -1.06 | -16.16% | 40 | 10 | 21.02% |
| SPY250228P00513000 | 2024-10-07 9:30AM EDT | 513.00 | 7.72 | 6.25 | 6.32 | 0.00 | - | 1 | 2 | 20.91% |
| SPY250228P00514000 | 2024-10-04 2:06PM EDT | 514.00 | 8.13 | 6.33 | 6.41 | 0.00 | - | 1 | 5 | 20.79% |
| SPY250228P00515000 | 2024-10-15 11:46AM EDT | 515.00 | 6.06 | 6.43 | 6.50 | -0.32 | -5.02% | 6 | 52 | 20.67% |
| SPY250228P00516000 | 2024-10-14 10:20AM EDT | 516.00 | 6.25 | 6.52 | 6.59 | 0.00 | - | 1 | 5 | 20.56% |
| SPY250228P00517000 | 2024-10-15 3:26PM EDT | 517.00 | 6.54 | 6.61 | 6.69 | +0.48 | +7.92% | 3 | 4 | 20.45% |
| SPY250228P00518000 | 2024-09-30 9:39AM EDT | 518.00 | 8.05 | 6.71 | 6.78 | 0.00 | - | 18 | 27 | 20.32% |
| SPY250228P00519000 | 2024-10-15 2:36PM EDT | 519.00 | 6.74 | 6.80 | 6.88 | -2.35 | -25.85% | 3 | 1 | 20.21% |
| SPY250228P00520000 | 2024-10-15 11:36AM EDT | 520.00 | 6.41 | 6.90 | 6.98 | +0.03 | +0.47% | 2 | 3,643 | 20.10% |
| SPY250228P00521000 | 2024-10-15 3:24PM EDT | 521.00 | 6.91 | 6.99 | 7.08 | -2.48 | -26.41% | 3 | 5 | 19.98% |
| SPY250228P00522000 | 2024-10-14 10:03AM EDT | 522.00 | 6.83 | 7.11 | 7.19 | 0.00 | - | 2 | 134 | 19.87% |
| SPY250228P00523000 | 2024-10-15 3:27PM EDT | 523.00 | 7.18 | 7.21 | 7.29 | +0.17 | +2.43% | 48 | 39 | 19.75% |
| SPY250228P00524000 | 2024-10-14 1:50PM EDT | 524.00 | 6.68 | 7.32 | 7.40 | 0.00 | - | 1 | 70 | 19.64% |
| SPY250228P00525000 | 2024-10-14 3:43PM EDT | 525.00 | 6.66 | 7.43 | 7.51 | 0.00 | - | 32 | 1,144 | 19.52% |
| SPY250228P00526000 | 2024-10-15 10:19AM EDT | 526.00 | 6.73 | 7.54 | 7.62 | -1.67 | -19.88% | 10 | 3 | 19.40% |
| SPY250228P00527000 | 2024-10-14 12:14PM EDT | 527.00 | 7.00 | 7.65 | 7.73 | 0.00 | - | 2 | 3 | 19.28% |
| SPY250228P00528000 | 2024-10-14 10:35AM EDT | 528.00 | 7.29 | 7.77 | 7.85 | 0.00 | - | 5 | 173 | 19.18% |
| SPY250228P00529000 | 2024-10-11 10:13AM EDT | 529.00 | 7.03 | 7.88 | 7.97 | -1.38 | -16.41% | 44 | 5 | 19.06% |
| SPY250228P00530000 | 2024-10-15 2:22PM EDT | 530.00 | 8.00 | 8.00 | 8.09 | +0.81 | +11.27% | 404 | 999 | 18.94% |
| SPY250228P00531000 | 2024-10-09 12:04PM EDT | 531.00 | 9.09 | 8.12 | 8.21 | 0.00 | - | 2 | 3 | 18.83% |
| SPY250228P00532000 | 2024-10-01 12:02PM EDT | 532.00 | 7.36 | 8.25 | 8.33 | -3.60 | -32.85% | 9 | 17 | 18.71% |
| SPY250228P00533000 | 2024-10-09 12:21PM EDT | 533.00 | 9.34 | 8.37 | 8.46 | 0.00 | - | 2 | 3 | 18.60% |
| SPY250228P00534000 | 2024-10-04 12:05PM EDT | 534.00 | 7.58 | 8.49 | 8.59 | -3.15 | -29.36% | 4 | 21 | 18.48% |
| SPY250228P00535000 | 2024-10-15 3:35PM EDT | 535.00 | 8.74 | 8.63 | 8.72 | -0.35 | -3.85% | 42 | 411 | 18.36% |
| SPY250228P00536000 | 2024-10-15 10:19AM EDT | 536.00 | 7.82 | 8.77 | 8.85 | -3.16 | -28.78% | 6 | 7 | 18.24% |
| SPY250228P00537000 | 2024-10-11 1:06PM EDT | 537.00 | 9.46 | 8.90 | 8.99 | 0.00 | - | 1 | 15 | 18.13% |
| SPY250228P00538000 | 2024-10-04 9:57AM EDT | 538.00 | 11.58 | 9.04 | 9.13 | 0.00 | - | 4 | 32 | 18.01% |
| SPY250228P00539000 | 2024-10-09 10:54AM EDT | 539.00 | 10.63 | 9.18 | 9.27 | 0.00 | - | 5 | 775 | 17.89% |
| SPY250228P00540000 | 2024-10-15 3:21PM EDT | 540.00 | 9.30 | 9.33 | 9.41 | +0.81 | +9.54% | 149 | 2,686 | 17.77% |
| SPY250228P00541000 | 2024-10-07 12:50PM EDT | 541.00 | 11.95 | 9.47 | 9.56 | 0.00 | - | 1 | 15 | 17.66% |
| SPY250228P00542000 | 2024-10-15 10:19AM EDT | 542.00 | 8.58 | 9.62 | 9.71 | -1.47 | -14.63% | 9 | 29 | 17.54% |
| SPY250228P00543000 | 2024-10-15 9:49AM EDT | 543.00 | 8.60 | 9.77 | 9.87 | -0.50 | -5.49% | 1 | 59 | 17.43% |
| SPY250228P00544000 | 2024-10-08 11:46AM EDT | 544.00 | 12.08 | 9.93 | 10.02 | 0.00 | - | 1 | 31 | 17.31% |
| SPY250228P00545000 | 2024-10-15 10:11AM EDT | 545.00 | 8.98 | 10.09 | 10.18 | -0.01 | -0.11% | 1 | 746 | 17.19% |
| SPY250228P00546000 | 2024-10-10 12:45PM EDT | 546.00 | 11.38 | 10.25 | 10.34 | 0.00 | - | 1 | 40 | 17.07% |
| SPY250228P00547000 | 2024-10-09 1:28PM EDT | 547.00 | 11.51 | 10.41 | 10.51 | 0.00 | - | 11 | 18 | 16.96% |
| SPY250228P00548000 | 2024-10-11 3:22PM EDT | 548.00 | 10.75 | 10.58 | 10.68 | 0.00 | - | 46 | 64 | 16.84% |
| SPY250228P00549000 | 2024-10-11 3:22PM EDT | 549.00 | 10.92 | 10.75 | 10.85 | 0.00 | - | 36 | 53 | 16.72% |
| SPY250228P00550000 | 2024-10-15 2:21PM EDT | 550.00 | 10.61 | 10.92 | 11.03 | +0.91 | +9.38% | 179 | 3,717 | 16.61% |
| SPY250228P00551000 | 2024-10-14 3:29PM EDT | 551.00 | 10.00 | 11.10 | 11.21 | 0.00 | - | 4 | 1,032 | 16.49% |
| SPY250228P00552000 | 2024-10-15 3:15PM EDT | 552.00 | 11.36 | 11.29 | 11.39 | +0.36 | +3.27% | 2 | 35 | 16.37% |
| SPY250228P00553000 | 2024-10-15 3:28PM EDT | 553.00 | 11.42 | 11.47 | 11.58 | +1.11 | +10.77% | 7 | 37 | 16.25% |
| SPY250228P00554000 | 2024-10-15 3:46PM EDT | 554.00 | 11.73 | 11.66 | 11.77 | +1.25 | +11.93% | 14 | 17 | 16.13% |
| SPY250228P00555000 | 2024-10-15 11:19AM EDT | 555.00 | 11.43 | 11.86 | 11.96 | +0.79 | +7.42% | 6 | 175 | 16.01% |
| SPY250228P00556000 | 2024-10-15 4:05PM EDT | 556.00 | 12.04 | 12.06 | 12.14 | +1.12 | +10.26% | 6 | 1,508 | 15.88% |
| SPY250228P00557000 | 2024-10-15 11:59AM EDT | 557.00 | 11.65 | 12.26 | 12.36 | -1.05 | -8.27% | 15 | 8 | 15.77% |
| SPY250228P00558000 | 2024-10-15 1:17PM EDT | 558.00 | 11.90 | 12.46 | 12.57 | +0.69 | +6.16% | 3 | 40 | 15.65% |
| SPY250228P00559000 | 2024-10-15 11:51AM EDT | 559.00 | 11.94 | 12.67 | 12.78 | +0.45 | +3.92% | 7 | 80 | 15.53% |
| SPY250228P00560000 | 2024-10-15 11:33AM EDT | 560.00 | 12.01 | 12.89 | 13.00 | +0.51 | +4.43% | 29 | 559 | 15.42% |
| SPY250228P00561000 | 2024-10-14 1:13PM EDT | 561.00 | 11.91 | 13.11 | 13.22 | 0.00 | - | 19 | 50 | 15.30% |
| SPY250228P00562000 | 2024-10-14 3:00PM EDT | 562.00 | 12.02 | 13.33 | 13.45 | 0.00 | - | 2 | 26 | 15.18% |
| SPY250228P00563000 | 2024-10-15 11:51AM EDT | 563.00 | 12.77 | 13.56 | 13.68 | -2.15 | -14.41% | 3 | 59 | 15.06% |
| SPY250228P00564000 | 2024-10-11 3:20PM EDT | 564.00 | 13.90 | 13.80 | 13.91 | 0.00 | - | 11 | 20 | 14.93% |
| SPY250228P00565000 | 2024-10-14 3:31PM EDT | 565.00 | 13.55 | 14.04 | 14.15 | +0.97 | +7.71% | 2 | 183 | 14.81% |
| SPY250228P00566000 | 2024-10-14 10:43AM EDT | 566.00 | 13.19 | 14.28 | 14.40 | 0.00 | - | 10 | 2,840 | 14.70% |
| SPY250228P00567000 | 2024-10-15 10:16AM EDT | 567.00 | 13.77 | 14.53 | 14.65 | +0.33 | +2.46% | 23 | 107 | 14.57% |
| SPY250228P00568000 | 2024-10-15 1:08PM EDT | 568.00 | 13.99 | 14.79 | 14.91 | -0.92 | -6.17% | 1 | 24 | 14.45% |
| SPY250228P00569000 | 2024-10-15 12:29PM EDT | 569.00 | 14.11 | 15.05 | 15.17 | +0.48 | +3.52% | 3 | 268 | 14.33% |
| SPY250228P00570000 | 2024-10-15 3:38PM EDT | 570.00 | 15.50 | 15.32 | 15.44 | +1.87 | +13.72% | 23 | 564 | 14.21% |
| SPY250228P00571000 | 2024-10-14 11:29AM EDT | 571.00 | 14.54 | 15.60 | 15.72 | 0.00 | - | 3 | 621 | 14.09% |
| SPY250228P00572000 | 2024-10-15 3:35PM EDT | 572.00 | 16.11 | 15.88 | 16.01 | +1.48 | +10.12% | 2 | 140 | 13.98% |
| SPY250228P00573000 | 2024-10-15 4:13PM EDT | 573.00 | 16.18 | 16.17 | 16.30 | +1.14 | +7.58% | 1 | 1,640 | 13.86% |
| SPY250228P00574000 | 2024-10-15 10:36AM EDT | 574.00 | 15.35 | 16.47 | 16.59 | -1.25 | -7.53% | 2 | 34 | 13.73% |
| SPY250228P00575000 | 2024-10-15 3:49PM EDT | 575.00 | 16.75 | 16.77 | 16.90 | +1.78 | +11.89% | 201 | 412 | 13.61% |
| SPY250228P00576000 | 2024-10-15 3:03PM EDT | 576.00 | 16.94 | 17.08 | 17.21 | +1.44 | +9.29% | 3 | 130 | 13.49% |
| SPY250228P00577000 | 2024-10-14 10:48AM EDT | 577.00 | 15.96 | 17.40 | 17.53 | 0.00 | - | 1 | 79 | 13.37% |
| SPY250228P00578000 | 2024-10-14 3:59PM EDT | 578.00 | 15.97 | 17.73 | 17.86 | 0.00 | - | 4 | 56 | 13.25% |
| SPY250228P00579000 | 2024-10-15 12:48PM EDT | 579.00 | 17.04 | 18.07 | 18.20 | +0.65 | +3.97% | 7 | 39 | 13.14% |
| SPY250228P00580000 | 2024-10-15 3:15PM EDT | 580.00 | 18.59 | 18.41 | 18.54 | +2.13 | +12.94% | 106 | 259 | 13.02% |
| SPY250228P00581000 | 2024-10-15 3:58PM EDT | 581.00 | 18.83 | 18.76 | 18.90 | +1.81 | +10.63% | 6 | 57 | 12.90% |
| SPY250228P00582000 | 2024-10-15 11:54AM EDT | 582.00 | 19.14 | 19.12 | 19.26 | +2.04 | +11.93% | 4 | 98 | 12.78% |
| SPY250228P00583000 | 2024-10-15 3:07PM EDT | 583.00 | 19.78 | 19.49 | 19.63 | +2.38 | +13.68% | 6 | 42 | 12.66% |
| SPY250228P00584000 | 2024-10-15 10:17AM EDT | 584.00 | 17.73 | 19.88 | 20.01 | -0.04 | -0.23% | 8 | 45 | 12.54% |
| SPY250228P00585000 | 2024-10-15 10:58AM EDT | 585.00 | 18.90 | 20.27 | 20.40 | +0.87 | +4.83% | 103 | 151 | 12.42% |
| SPY250228P00586000 | 2024-10-14 1:46PM EDT | 586.00 | 18.75 | 20.66 | 20.80 | 0.00 | - | 4 | 36 | 12.31% |
| SPY250228P00587000 | 2024-10-15 11:48AM EDT | 587.00 | 19.87 | 21.07 | 21.21 | +0.78 | +4.09% | 7 | 36 | 12.19% |
| SPY250228P00588000 | 2024-10-15 2:15PM EDT | 588.00 | 21.00 | 21.49 | 21.63 | +1.86 | +9.72% | 10 | 74 | 12.07% |
| SPY250228P00590000 | 2024-10-15 1:28PM EDT | 590.00 | 21.60 | 22.36 | 22.50 | +0.64 | +3.05% | 13 | 33 | 11.84% |
| SPY250228P00595000 | 2024-10-15 1:26PM EDT | 595.00 | 23.81 | 24.72 | 24.86 | +1.76 | +7.98% | 4 | 28 | 11.24% |
| SPY250228P00600000 | 2024-10-15 12:00PM EDT | 600.00 | 26.10 | 27.07 | 27.73 | -1.45 | -5.26% | 4 | 99 | 10.82% |
| SPY250228P00605000 | 2024-10-15 1:56PM EDT | 605.00 | 29.14 | 30.01 | 30.74 | +1.46 | +5.27% | 11 | 21 | 10.27% |
| SPY250228P00610000 | 2024-10-15 1:58PM EDT | 610.00 | 32.45 | 33.27 | 34.09 | -1.00 | -2.99% | 3 | 12 | 9.74% |
| SPY250228P00630000 | 2024-10-07 4:12PM EDT | 630.00 | 61.70 | 49.70 | 51.37 | 0.00 | - | 30 | 0 | 9.42% |
| SPY250228P00670000 | 2024-09-20 3:52PM EDT | 670.00 | 101.63 | 89.64 | 91.43 | 0.00 | - | 2 | 0 | 14.58% |
| SPY250228P00675000 | 2024-09-20 3:52PM EDT | 675.00 | 106.66 | 94.63 | 96.43 | 0.00 | - | 2 | 0 | 15.16% |
© 2024 Yahoo. All rights reserved.