Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
506.93+0.94 (+0.19%)
At close: 04:00PM EST
506.81 -0.12 (-0.02%)
After hours: 07:12PM EST
In The Money
Show:ListStraddle
CallsforFebruary 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240228C004240002024-02-26 3:06PM EST424.0082.8383.1383.360.00-77167.77%
SPY240228C004250002024-02-27 3:58PM EST425.0082.2082.1382.36+0.62+0.76%23165.82%
SPY240228C004260002024-02-26 2:01PM EST426.0081.1481.1381.360.00-11163.97%
SPY240228C004300002024-02-27 10:45AM EST430.0075.9477.1477.36+0.70+0.93%12156.74%
SPY240228C004380002024-02-21 2:59PM EST438.0057.0869.1469.370.00--2141.99%
SPY240228C004410002024-02-23 11:51AM EST441.0067.3666.1466.370.00-11136.33%
SPY240228C004500002024-02-26 2:04PM EST450.0057.1357.1457.380.00-12119.73%
SPY240228C004510002024-02-23 9:30AM EST451.0058.5756.1456.370.00-11117.58%
SPY240228C004530002024-02-27 3:08PM EST453.0053.6854.1554.37-1.74-3.14%3801114.06%
SPY240228C004540002024-02-26 1:25PM EST454.0053.2053.1553.370.00-11112.21%
SPY240228C004570002024-02-27 12:22PM EST457.0048.6750.1550.37-1.99-3.93%782106.54%
SPY240228C004600002024-02-22 1:54PM EST460.0047.3747.1547.380.00-14101.17%
SPY240228C004610002024-02-27 10:00AM EST461.0045.5646.1546.38-1.77-3.74%91199.32%
SPY240228C004670002024-02-27 1:20PM EST467.0038.4440.1540.38+10.42+37.19%83187.99%
SPY240228C004680002024-02-27 3:28PM EST468.0038.9039.1539.38+12.56+47.68%21986.08%
SPY240228C004690002024-02-27 10:23AM EST469.0037.1638.1538.38-1.26-3.28%1084.18%
SPY240228C004700002024-02-27 2:56PM EST470.0036.5437.1537.39-2.10-5.43%1782.52%
SPY240228C004710002024-02-27 12:48PM EST471.0034.4136.1536.37-1.27-3.56%11980.18%
SPY240228C004750002024-02-23 9:54AM EST475.0035.2632.1632.380.00-5572.95%
SPY240228C004760002024-02-27 1:11PM EST476.0029.5831.1631.38-1.74-5.56%1051771.05%
SPY240228C004780002024-02-27 3:05PM EST478.0028.6629.1629.38-0.76-2.58%32267.19%
SPY240228C004800002024-02-27 4:14PM EST480.0027.2527.1627.38-0.89-3.16%141363.33%
SPY240228C004810002024-02-26 3:29PM EST481.0025.9626.1626.390.00-42061.57%
SPY240228C004820002024-02-27 12:22PM EST482.0023.6925.1625.39+9.87+71.42%41159.62%
SPY240228C004830002024-02-27 3:17PM EST483.0023.5624.1624.39+2.71+13.00%96557.62%
SPY240228C004840002024-02-27 1:56PM EST484.0021.6723.1623.39-1.40-6.07%114155.66%
SPY240228C004850002024-02-27 3:09PM EST485.0021.6222.1622.39+0.47+2.22%10216853.71%
SPY240228C004860002024-02-27 10:48AM EST486.0020.1321.1621.39-0.50-2.42%12251.71%
SPY240228C004870002024-02-27 3:18PM EST487.0019.5920.1720.39-0.15-0.76%132753.08%
SPY240228C004880002024-02-27 2:30PM EST488.0018.5019.1719.39-0.11-0.59%123750.98%
SPY240228C004890002024-02-27 4:04PM EST489.0017.9718.1718.40-0.42-2.28%61949.17%
SPY240228C004900002024-02-27 4:01PM EST490.0017.0417.1717.40+0.11+0.65%72233647.02%
SPY240228C004910002024-02-26 11:24AM EST491.0016.3916.1716.400.00-312644.87%
SPY240228C004920002024-02-27 4:02PM EST492.0014.9915.1715.40+0.21+1.42%12915242.73%
SPY240228C004930002024-02-27 2:47PM EST493.0013.4114.1714.39-1.89-12.35%719340.33%
SPY240228C004940002024-02-27 3:29PM EST494.0012.8613.1713.40-2.51-16.33%274338.33%
SPY240228C004950002024-02-27 3:27PM EST495.0011.8512.2212.36+0.29+2.51%111,17035.25%
SPY240228C004960002024-02-27 3:54PM EST496.0011.1011.2211.36+0.17+1.56%431,58133.06%
SPY240228C004970002024-02-27 3:50PM EST497.0010.1010.2210.37+0.32+3.27%1551,15731.01%
SPY240228C004980002024-02-27 3:51PM EST498.008.849.239.37-0.68-7.14%781,15428.71%
SPY240228C004990002024-02-27 3:59PM EST499.008.208.238.37+0.90+12.33%10886126.42%
SPY240228C005000002024-02-27 4:12PM EST500.007.257.247.38+1.14+18.66%9032,15924.22%
SPY240228C005010002024-02-27 4:14PM EST501.006.386.266.40+1.02+19.03%6302,73922.10%
SPY240228C005020002024-02-27 4:14PM EST502.005.385.285.41+1.06+24.54%6203,18019.73%
SPY240228C005030002024-02-27 4:12PM EST503.004.274.374.43+0.70+19.61%2,5164,08317.38%
SPY240228C005040002024-02-27 4:14PM EST504.003.483.463.50+0.70+25.18%5,9302,75915.48%
SPY240228C005050002024-02-27 4:14PM EST505.002.612.592.64+0.47+21.96%44,5814,02713.99%
SPY240228C005100002024-02-27 4:14PM EST510.000.220.210.22-0.09-29.03%52,58412,61610.96%
SPY240228C005150002024-02-27 4:14PM EST515.000.010.000.01-0.02-66.67%15,78712,54112.70%
SPY240228C005200002024-02-27 4:12PM EST520.000.010.000.010.00-26710,46519.53%
SPY240228C005250002024-02-27 3:47PM EST525.000.010.000.010.00-702,08925.78%
SPY240228C005300002024-02-27 1:30PM EST530.000.010.000.010.00-1099332.03%
SPY240228C005350002024-02-23 4:09PM EST535.000.010.000.010.00-6550837.50%
SPY240228C005400002024-02-23 12:25PM EST540.000.010.000.010.00-112743.75%
SPY240228C005500002024-02-20 3:38PM EST550.000.010.000.010.00-42251.56%
SPY240228C005800002024-02-23 3:26PM EST580.000.010.000.010.00-4481.25%
PutsforFebruary 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240228P004230002024-02-26 3:16PM EST423.000.010.000.010.00-14286109.38%
SPY240228P004240002024-02-27 10:00AM EST424.000.010.000.01-0.02-66.67%145106.25%
SPY240228P004250002024-02-22 10:24AM EST425.000.020.000.010.00-100102106.25%
SPY240228P004280002024-02-22 2:15PM EST428.000.030.000.010.00-834832103.13%
SPY240228P004290002024-02-26 9:30AM EST429.000.010.000.010.00-10743100.00%
SPY240228P004300002024-02-22 2:05PM EST430.000.030.000.010.00-20220298.44%
SPY240228P004310002024-02-22 2:10PM EST431.000.030.000.010.00-13013496.88%
SPY240228P004320002024-02-21 9:31AM EST432.000.050.000.010.00--396.88%
SPY240228P004330002024-02-21 9:31AM EST433.000.050.000.010.00--393.75%
SPY240228P004380002024-02-26 3:43PM EST438.000.010.000.010.00-1187.50%
SPY240228P004390002024-02-26 3:04PM EST439.000.010.000.010.00-23223187.50%
SPY240228P004400002024-02-27 1:20PM EST440.000.010.000.01-0.01-50.00%5019987.50%
SPY240228P004410002024-02-26 3:49PM EST441.000.010.000.010.00-18618984.38%
SPY240228P004420002024-02-26 3:50PM EST442.000.010.000.010.00-11813984.38%
SPY240228P004430002024-02-26 4:06PM EST443.000.010.000.010.00-2885381.25%
SPY240228P004440002024-02-23 3:08PM EST444.000.020.000.010.00-1181.25%
SPY240228P004450002024-02-26 9:45AM EST445.000.010.000.010.00-141679.69%
SPY240228P004460002024-02-23 3:39PM EST446.000.030.000.010.00-7778.13%
SPY240228P004470002024-02-21 9:48AM EST447.000.070.000.010.00--678.13%
SPY240228P004480002024-02-21 10:40AM EST448.000.070.000.010.00--2075.00%
SPY240228P004490002024-02-23 9:38AM EST449.000.020.000.010.00-1075.00%
SPY240228P004500002024-02-27 3:12PM EST450.000.010.000.01-0.01-50.00%165373.44%
SPY240228P004520002024-02-26 9:50AM EST452.000.020.000.010.00-101671.88%
SPY240228P004530002024-02-21 10:40AM EST453.000.080.000.010.00--2068.75%
SPY240228P004550002024-02-26 9:49AM EST455.000.020.000.010.00-103667.19%
SPY240228P004560002024-02-21 10:39AM EST456.000.090.000.010.00--2065.63%
SPY240228P004570002024-02-26 3:20PM EST457.000.020.000.010.00-1022365.63%
SPY240228P004580002024-02-26 9:49AM EST458.000.020.000.010.00-101162.50%
SPY240228P004590002024-02-23 1:34PM EST459.000.030.000.010.00-416162.50%
SPY240228P004600002024-02-27 11:05AM EST460.000.010.000.010.00-2026060.94%
SPY240228P004610002024-02-23 1:32PM EST461.000.030.000.010.00-202059.38%
SPY240228P004620002024-02-23 1:55PM EST462.000.030.000.010.00-253557.81%
SPY240228P004630002024-02-23 4:00PM EST463.000.030.000.010.00-1756.25%
SPY240228P004640002024-02-26 10:47AM EST464.000.020.000.010.00-52356.25%
SPY240228P004650002024-02-27 3:34PM EST465.000.010.000.010.00-761,84154.69%
SPY240228P004660002024-02-27 2:48PM EST466.000.010.000.01-0.01-50.00%6161,81653.13%
SPY240228P004670002024-02-27 3:56PM EST467.000.010.000.01-0.01-50.00%4168451.56%
SPY240228P004680002024-02-27 3:56PM EST468.000.010.000.01-0.04-80.00%16,4811150.00%
SPY240228P004690002024-02-27 3:57PM EST469.000.010.000.010.00-8,62113350.00%
SPY240228P004700002024-02-27 3:57PM EST470.000.010.000.010.00-2752,04151.56%
SPY240228P004710002024-02-27 3:39PM EST471.000.020.000.01-0.11-84.62%37995050.00%
SPY240228P004720002024-02-27 3:58PM EST472.000.010.000.01-0.01-50.00%3,58645749.22%
SPY240228P004730002024-02-27 4:00PM EST473.000.010.000.01-0.03-75.00%8,6445047.66%
SPY240228P004740002024-02-27 4:02PM EST474.000.010.000.010.00-46852046.09%
SPY240228P004750002024-02-27 4:14PM EST475.000.010.000.01-0.01-50.00%216645.31%
SPY240228P004760002024-02-27 4:07PM EST476.000.010.010.02-0.03-75.00%4081,25746.88%
SPY240228P004770002024-02-27 10:00AM EST477.000.010.010.02-0.03-75.00%164145.31%
SPY240228P004780002024-02-23 2:58PM EST478.000.040.010.020.00-8333744.14%
SPY240228P004790002024-02-27 3:31PM EST479.000.010.010.02-0.02-66.67%2451142.97%
SPY240228P004800002024-02-27 1:17PM EST480.000.020.010.020.00-391,13741.41%
SPY240228P004810002024-02-27 4:13PM EST481.000.010.010.02-0.02-66.67%2268039.84%
SPY240228P004820002024-02-27 3:29PM EST482.000.010.010.02-0.02-66.67%331,05038.67%
SPY240228P004830002024-02-27 2:11PM EST483.000.010.010.02-0.01-50.00%301,03637.11%
SPY240228P004840002024-02-27 4:06PM EST484.000.020.010.020.00-51,16935.55%
SPY240228P004850002024-02-27 3:34PM EST485.000.010.010.02-0.01-50.00%231,14634.38%
SPY240228P004860002024-02-27 4:06PM EST486.000.020.010.020.00-1051,51332.81%
SPY240228P004870002024-02-27 2:14PM EST487.000.010.010.02-0.02-66.67%401,19431.64%
SPY240228P004880002024-02-27 3:41PM EST488.000.020.010.02-0.01-33.33%971,79130.08%
SPY240228P004890002024-02-27 3:20PM EST489.000.020.000.00-0.01-33.33%6402,61512.50%
SPY240228P004900002024-02-27 4:13PM EST490.000.020.010.02-0.01-33.33%6173,57627.15%
SPY240228P004910002024-02-27 3:55PM EST491.000.020.010.02-0.01-33.33%8492,01125.78%
SPY240228P004920002024-02-27 4:13PM EST492.000.020.010.02-0.02-50.00%6,0691,57724.22%
SPY240228P004930002024-02-27 4:07PM EST493.000.010.010.02-0.02-66.67%6131,36422.85%
SPY240228P004940002024-02-27 4:12PM EST494.000.020.010.02-0.02-50.00%2,1802,59621.49%
SPY240228P004950002024-02-27 4:13PM EST495.000.030.020.03-0.02-40.00%4,6504,14121.09%
SPY240228P004960002024-02-27 4:12PM EST496.000.020.020.03-0.03-60.00%1,5363,34419.53%
SPY240228P004970002024-02-27 4:14PM EST497.000.030.020.03-0.04-57.14%6,8322,54517.97%
SPY240228P004980002024-02-27 4:14PM EST498.000.040.030.04-0.05-55.56%7,9112,32317.19%
SPY240228P004990002024-02-27 4:14PM EST499.000.040.040.05-0.09-69.23%16,0602,95616.11%
SPY240228P005000002024-02-27 4:14PM EST500.000.050.040.05-0.14-73.68%20,1718,36714.36%
SPY240228P005010002024-02-27 4:14PM EST501.000.060.060.07-0.20-76.92%20,5215,29113.48%
SPY240228P005020002024-02-27 4:14PM EST502.000.090.080.09-0.31-77.50%29,2912,89112.26%
SPY240228P005030002024-02-27 4:14PM EST503.000.130.120.13-0.45-77.59%48,0876,08111.28%
SPY240228P005040002024-02-27 4:14PM EST504.000.210.200.21-0.62-74.70%72,7354,47210.52%
SPY240228P005050002024-02-27 4:14PM EST505.000.340.340.35-0.83-70.94%169,55312,8949.86%
SPY240228P005100002024-02-27 4:14PM EST510.002.932.932.98-1.43-32.80%2,1391,9880.00%
SPY240228P005150002024-02-27 3:20PM EST515.008.717.697.91-0.44-4.81%103220.00%
SPY240228P005200002024-02-26 1:25PM EST520.0012.9512.6912.910.00-3350.00%