Canada markets open in 6 hours 37 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
506.26-0.67 (-0.13%)
At close: 04:00PM EST
505.76 -0.50 (-0.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:220.00
CallsforFebruary 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315C002200002024-02-21 2:03PM EST2024-03-15276.470.000.000.00-200.00%
SPY240621C002200002024-02-22 1:41PM EST2024-06-21289.600.000.000.00-100.00%
SPY240920C002200002024-02-09 3:25PM EST2024-09-20285.500.000.000.00-200.00%
SPY241220C002200002024-02-13 11:17AM EST2024-12-20281.340.000.000.00-200.00%
SPY250117C002200002023-12-05 10:54AM EST2025-01-17243.71253.80257.660.00-130.00%
SPY250321C002200002023-07-10 8:56AM EST2025-03-21230.50236.00240.500.00-340.00%
SPY250620C002200002023-10-23 10:18AM EST2025-06-20215.78242.00247.500.00-2790.00%
SPY251219C002200002024-01-12 3:53PM EST2025-12-19264.56288.89292.730.00-3543.28%
SPY260116C002200002024-01-22 10:04AM EST2026-01-16273.36283.00287.500.00-1330.51%
SPY261218C002200002024-01-29 12:30PM EST2026-12-18279.31296.82300.500.00-1143.09%
PutsforFebruary 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315P002200002024-02-26 11:00AM EST2024-03-150.010.000.000.00-4050.00%
SPY240621P002200002024-02-28 11:07AM EST2024-06-210.090.000.000.00-105025.00%
SPY240816P002200002024-02-15 12:12PM EST2024-08-160.260.000.000.00-1025.00%
SPY240920P002200002024-02-28 10:18AM EST2024-09-200.280.000.000.00-400025.00%
SPY241220P002200002024-02-26 1:45PM EST2024-12-200.540.000.000.00-20012.50%
SPY250117P002200002024-02-28 2:28PM EST2025-01-170.590.000.000.00-10012.50%
SPY250321P002200002024-02-27 2:42PM EST2025-03-210.750.000.000.00-2012.50%
SPY250620P002200002024-02-28 4:07PM EST2025-06-201.020.000.000.00-11012.50%
SPY251219P002200002024-02-07 9:36AM EST2025-12-191.720.000.000.00-1012.50%
SPY260116P002200002024-02-05 10:48AM EST2026-01-162.000.000.000.00-1012.50%
SPY261218P002200002024-02-20 12:16PM EST2026-12-182.820.000.000.00-1012.50%