Canada markets close in 5 hours 3 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.39-1.37 (-0.28%)
As of 10:57AM EST. Market open.
In The Money
Show:ListStraddle
Strike:443.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240222C004430002024-02-16 3:25PM EST2024-02-2257.9052.5052.770.00-2276.66%
SPY240229C004430002024-02-20 10:43AM EST2024-02-2954.2153.0853.340.00-21,69546.67%
SPY240315C004430002024-02-21 10:30AM EST2024-03-1554.2154.2254.59-0.87-1.58%44,90235.23%
SPY240328C004430002024-02-14 9:30AM EST2024-03-2856.7554.5354.950.00-157629.63%
SPY240419C004430002024-02-13 1:19PM EST2024-04-1955.9956.2856.660.00-82,05927.59%
SPY240430C004430002024-02-14 9:30AM EST2024-04-3059.3557.1757.580.00-189027.14%
SPY240531C004430002024-02-20 10:10AM EST2024-05-3161.5760.2660.650.00-182727.11%
SPY240621C004430002024-02-16 2:05PM EST2024-06-2169.0962.0462.480.00-21,37426.92%
SPY240628C004430002024-02-20 3:41PM EST2024-06-2863.0062.2662.680.00-10017926.41%
SPY240930C004430002024-02-20 11:39AM EST2024-09-3070.6269.3069.980.00-417526.17%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004430002024-02-20 9:48AM EST2024-02-210.020.000.010.00-23438068.75%
SPY240222P004430002024-02-20 11:39AM EST2024-02-220.020.000.010.00-20678752.34%
SPY240229P004430002024-02-16 11:08AM EST2024-02-290.120.080.090.00-61,92731.25%
SPY240315P004430002024-02-21 10:02AM EST2024-03-150.420.410.42+0.03+7.69%112,64424.27%
SPY240328P004430002024-02-16 3:45PM EST2024-03-280.700.750.770.00-691022.00%
SPY240419P004430002024-02-20 3:23PM EST2024-04-191.311.351.360.00-1,42675619.83%
SPY240430P004430002024-02-21 10:18AM EST2024-04-301.621.661.68+0.29+21.80%1017719.19%
SPY240531P004430002024-02-13 2:36PM EST2024-05-313.232.672.700.00-280318.23%
SPY240621P004430002024-02-20 3:34PM EST2024-06-213.503.433.450.00-52,30117.89%
SPY240628P004430002024-02-20 10:13AM EST2024-06-283.793.703.730.00-52,22717.85%
SPY240930P004430002024-02-12 9:45AM EST2024-09-306.036.816.860.00-527316.92%
SPY241231P004430002024-02-13 10:33AM EST2024-12-3110.2910.0210.330.00-1316.95%