Canada markets close in 1 hour 28 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
506.43+0.44 (+0.09%)
As of 02:32PM EST. Market open.
In The Money
Show:ListStraddle
Strike:428.00
CallsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240229C004280002024-02-15 12:15PM EST2024-02-2972.8778.4178.680.00-1979.88%
SPY240315C004280002024-02-23 11:44AM EST2024-03-1581.6579.0679.480.00-369446.56%
SPY240328C004280002024-02-16 1:20PM EST2024-03-2875.1779.1479.530.00-368035.82%
SPY240430C004280002024-02-06 2:41PM EST2024-04-3069.6481.5381.940.00-1011533.08%
SPY240531C004280002024-01-17 9:47AM EST2024-05-3154.9779.7880.110.00-240422.44%
SPY240621C004280002024-02-13 1:01PM EST2024-06-2175.7785.6886.190.00-42,87731.75%
SPY240628C004280002024-01-10 10:26AM EST2024-06-2859.7180.7081.360.00-29022.68%
SPY240930C004280002024-02-23 12:29PM EST2024-09-3094.5090.2393.360.00-225530.26%
SPY241231C004280002024-01-24 11:50AM EST2024-12-3182.7598.98100.520.00--130.59%
PutsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240227P004280002024-02-22 1:51PM EST2024-02-270.020.000.010.00-210213100.00%
SPY240228P004280002024-02-22 2:15PM EST2024-02-280.030.000.010.00-83483271.88%
SPY240229P004280002024-02-23 3:24PM EST2024-02-290.020.000.010.00-49375257.81%
SPY240301P004280002024-02-26 3:54PM EST2024-03-010.030.010.020.00-404055.47%
SPY240315P004280002024-02-27 1:12PM EST2024-03-150.120.120.13-0.01-7.69%202,78033.11%
SPY240328P004280002024-02-27 9:30AM EST2024-03-280.220.220.23-0.02-8.33%251,19827.30%
SPY240430P004280002024-02-26 12:02PM EST2024-04-300.650.610.620.00-24644022.32%
SPY240531P004280002024-02-26 2:52PM EST2024-05-311.161.111.130.00-412520.59%
SPY240621P004280002024-02-23 1:43PM EST2024-06-211.611.561.57-0.10-5.85%852,47320.02%
SPY240628P004280002024-02-27 1:00PM EST2024-06-281.791.721.740.00-199419.91%
SPY240930P004280002024-01-02 2:55PM EST2024-09-309.425.966.160.00-113521.42%
SPY241231P004280002024-02-26 11:13AM EST2024-12-316.536.406.520.00-157018.30%