Canada markets close in 3 hours 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.33-0.66 (-0.13%)
As of 12:48PM EST. Market open.
In The Money
Show:ListStraddle
Strike:285.00
CallsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315C002850002024-02-12 10:28AM EST2024-03-15217.82221.28221.700.00-9195133.98%
SPY240328C002850002023-12-12 12:57PM EST2024-03-28180.12193.83194.560.00--10.00%
SPY240419C002850002023-12-08 1:31PM EST2024-04-19177.340.000.000.00--00.00%
SPY240621C002850002023-12-19 3:00PM EST2024-06-21196.00196.25197.300.00-121120.00%
SPY240920C002850002024-01-30 12:26PM EST2024-09-20213.19226.61227.640.00-436857.00%
SPY241220C002850002024-02-06 12:55PM EST2024-12-20216.88228.72230.470.00-110551.69%
SPY250117C002850002024-01-18 3:19PM EST2025-01-17202.24222.06224.450.00-11140.20%
SPY250321C002850002023-12-04 10:34AM EST2025-03-21182.59194.93198.790.00-6120.00%
SPY250620C002850002023-09-27 12:46PM EST2025-06-20159.30144.50149.500.00-120.00%
SPY251219C002850002024-01-12 1:24PM EST2025-12-19207.41230.89234.730.00-488839.67%
SPY260116C002850002023-12-26 11:54AM EST2026-01-16206.00217.00222.000.00-1122.93%
SPY261218C002850002024-01-12 10:35AM EST2026-12-18214.22237.00241.500.00--136.44%
PutsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240315P002850002024-02-23 11:29AM EST2024-03-150.010.000.010.00-611,04875.00%
SPY240328P002850002024-02-27 10:17AM EST2024-03-280.010.010.02-0.01-50.00%111862.50%
SPY240419P002850002024-02-26 11:53AM EST2024-04-190.050.040.050.00-137252.34%
SPY240517P002850002024-02-27 11:03AM EST2024-05-170.110.100.11-0.02-15.38%4,5111,00446.29%
SPY240621P002850002024-02-26 11:27AM EST2024-06-210.230.210.220.00-101,23341.80%
SPY240719P002850002024-02-26 1:41PM EST2024-07-190.330.310.320.00-122439.28%
SPY240816P002850002024-02-16 2:56PM EST2024-08-160.580.440.450.00-22828337.60%
SPY240920P002850002024-02-27 10:50AM EST2024-09-200.610.610.62-0.05-7.58%191435.85%
SPY241220P002850002024-02-21 12:58PM EST2024-12-201.341.111.120.00-84,01032.74%
SPY250117P002850002024-02-22 1:46PM EST2025-01-171.271.221.250.00-1333231.89%
SPY250321P002850002024-02-26 12:43PM EST2025-03-211.561.561.590.00-481630.43%
SPY250620P002850002024-02-22 2:56PM EST2025-06-202.112.022.090.00-11128.82%
SPY251219P002850002024-02-22 2:56PM EST2025-12-193.233.033.210.00-134326.75%
SPY260116P002850002024-02-20 10:12AM EST2026-01-163.853.113.540.00-1526.76%
SPY261218P002850002024-02-20 9:43AM EST2026-12-185.364.635.300.00-1224.07%