Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.99-1.86 (-0.37%)
At close: 04:00PM EST
505.56 -0.43 (-0.08%)
After hours: 07:17PM EST
In The Money
Show:ListStraddle
Strike:442.00
CallsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240227C004420002024-02-26 11:27AM EST2024-02-2765.32--+65.32---0.00%
SPY240229C004420002024-02-20 12:33PM EST2024-02-2954.2664.0664.330.00-21,52371.39%
SPY240315C004420002024-02-26 10:53AM EST2024-03-1567.2565.1065.51-0.41-0.61%52,99642.48%
SPY240328C004420002024-02-23 12:14PM EST2024-03-2868.4765.1865.590.00-12,02332.76%
SPY240419C004420002024-02-15 10:41AM EST2024-04-1961.7366.6567.050.00-13529.76%
SPY240430C004420002024-02-16 12:03PM EST2024-04-3064.9467.4567.890.00-236229.14%
SPY240531C004420002024-02-09 10:26AM EST2024-05-3165.7070.3570.810.00-542228.96%
SPY240621C004420002024-02-22 1:39PM EST2024-06-2173.6871.9972.530.00-221,35328.58%
SPY240628C004420002024-02-16 4:02PM EST2024-06-2866.9972.1472.730.00-413128.02%
SPY240930C004420002024-02-26 11:56AM EST2024-09-3081.1278.8179.64+2.31+2.93%313227.31%
SPY241231C004420002024-01-10 3:27PM EST2024-12-3162.9781.6382.810.00-2025.10%
PutsforFebruary 27, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240227P004420002024-02-21 3:42PM EST2024-02-270.040.000.010.00--581.25%
SPY240228P004420002024-02-26 3:50PM EST2024-02-280.010.010.02-0.01-50.00%1182564.06%
SPY240229P004420002024-02-26 3:24PM EST2024-02-290.010.010.02-0.01-50.00%2,5281,61552.34%
SPY240301P004420002024-02-22 1:28PM EST2024-03-010.060.020.030.00-161048.83%
SPY240304P004420002024-02-26 9:30AM EST2024-03-040.03--+0.03---0.00%
SPY240308P004420002024-02-26 1:36PM EST2024-03-080.08--+0.08---0.00%
SPY240315P004420002024-02-26 4:14PM EST2024-03-150.160.160.17-0.02-11.11%1023,42928.37%
SPY240328P004420002024-02-26 1:47PM EST2024-03-280.330.320.33-0.08-19.51%232,13923.95%
SPY240419P004420002024-02-26 3:59PM EST2024-04-190.690.680.70-0.02-2.82%1731,49320.95%
SPY240430P004420002024-02-26 9:30AM EST2024-04-300.880.870.88-0.02-2.22%270019.96%
SPY240531P004420002024-02-23 9:33AM EST2024-05-311.641.571.610.00-21,32718.76%
SPY240621P004420002024-02-23 10:57AM EST2024-06-212.252.162.190.00-34,46918.35%
SPY240628P004420002024-02-26 1:38PM EST2024-06-282.412.382.41-0.18-6.95%155418.28%
SPY240731P004420002024-02-21 12:59PM EST2024-07-314.733.313.360.00--217.85%
SPY240930P004420002024-02-07 11:52AM EST2024-09-306.105.035.080.00-1317.27%
SPY241231P004420002024-02-13 12:56PM EST2024-12-3110.207.868.210.00-1217.26%