Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:431.00
CallsforFebruary 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240229C004310002024-02-22 10:11AM EST2024-02-2974.5076.8977.270.00-616366.50%
SPY240315C004310002024-02-22 3:55PM EST2024-03-1578.5477.8178.360.00-821,99346.80%
SPY240328C004310002024-02-22 10:02AM EST2024-03-2875.8777.8978.390.00-12,01236.59%
SPY240430C004310002024-02-20 9:38AM EST2024-04-3070.7579.9780.510.00-225532.34%
SPY240531C004310002024-02-21 12:31PM EST2024-05-3171.4782.6783.250.00-222631.84%
SPY240621C004310002024-02-21 12:46PM EST2024-06-2173.1184.2084.860.00-162,05031.28%
SPY240628C004310002024-02-06 12:31PM EST2024-06-2871.7184.3085.050.00-116030.66%
SPY240930C004310002024-02-09 9:45AM EST2024-09-3083.6690.3991.490.00-503429.38%
SPY241231C004310002024-01-04 3:22PM EST2024-12-3166.2585.1086.590.00--120.75%
PutsforFebruary 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240226P004310002024-02-22 1:03PM EST2024-02-260.010.000.010.00-2268.75%
SPY240228P004310002024-02-22 2:10PM EST2024-02-280.030.010.020.00-13013454.30%
SPY240229P004310002024-02-23 1:22PM EST2024-02-290.030.020.030.00-12,29850.78%
SPY240301P004310002024-02-23 3:57PM EST2024-03-010.030.020.03-0.01-25.00%51147.27%
SPY240315P004310002024-02-23 3:23PM EST2024-03-150.140.150.16-0.03-17.65%553,88031.59%
SPY240328P004310002024-02-22 3:17PM EST2024-03-280.280.270.28-0.04-12.50%102,10626.66%
SPY240430P004310002024-02-23 9:30AM EST2024-04-300.740.720.73-0.06-7.50%523722.17%
SPY240531P004310002024-02-20 2:07PM EST2024-05-312.111.281.310.00-183,18720.59%
SPY240621P004310002024-02-22 10:26AM EST2024-06-211.941.771.790.00-52,62220.05%
SPY240628P004310002024-02-22 2:12PM EST2024-06-282.101.951.980.00-319019.96%
SPY240930P004310002024-02-22 10:03AM EST2024-09-304.534.194.280.00-1918.61%
SPY241231P004310002024-02-01 9:57AM EST2024-12-3110.106.567.070.00-1218.43%