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:452.00
CallsforFebruary 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240229C004520002024-02-23 11:44AM EST2024-02-2956.6955.9356.30+12.92+29.52%40093250.64%
SPY240301C004520002024-02-23 11:49AM EST2024-03-0156.6555.9056.38+5.55+10.86%63452.20%
SPY240315C004520002024-02-23 3:55PM EST2024-03-1557.9156.9457.48+0.26+0.45%383,35636.52%
SPY240328C004520002024-02-23 12:56PM EST2024-03-2858.3357.1057.59+9.26+18.87%115928.90%
SPY240419C004520002024-02-23 10:37AM EST2024-04-1960.7258.7659.22+4.30+7.62%21527.00%
SPY240430C004520002024-02-21 3:21PM EST2024-04-3047.2359.6060.120.00-131126.61%
SPY240517C004520002024-02-23 9:50AM EST2024-05-1763.7461.4361.92+10.12+18.87%1226.88%
SPY240531C004520002024-02-20 9:38AM EST2024-05-3153.9962.6863.240.00-723026.83%
SPY240621C004520002024-02-23 2:50PM EST2024-06-2165.1364.4365.04+10.87+20.03%202226.62%
SPY240628C004520002024-02-21 12:20PM EST2024-06-2854.2864.5965.290.00-17021226.17%
SPY240731C004520002024-02-16 11:10AM EST2024-07-3162.2166.8667.620.00-3025.69%
SPY240930C004520002024-02-22 10:01AM EST2024-09-3070.0171.6372.620.00-55025.96%
PutsforFebruary 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240227P004520002024-02-22 1:47PM EST2024-02-270.030.010.020.00-38938947.27%
SPY240228P004520002024-02-21 9:43AM EST2024-02-280.080.020.030.00--642.58%
SPY240229P004520002024-02-23 10:42AM EST2024-02-290.030.030.04-0.01-25.00%21,54339.26%
SPY240301P004520002024-02-23 10:07AM EST2024-03-010.040.040.05-0.02-33.33%585936.82%
SPY240304P004520002024-02-22 1:48PM EST2024-03-040.080.050.060.00-9930.66%
SPY240305P004520002024-02-22 12:36PM EST2024-03-050.090.060.070.00-232529.69%
SPY240315P004520002024-02-23 3:56PM EST2024-03-150.230.230.24-0.06-20.69%14630,53924.95%
SPY240328P004520002024-02-23 1:13PM EST2024-03-280.440.440.46-0.09-16.98%214,10221.68%
SPY240419P004520002024-02-23 11:06AM EST2024-04-190.980.900.92-0.06-5.77%15313,83619.28%
SPY240430P004520002024-02-23 10:27AM EST2024-04-301.141.131.15-0.16-12.31%1511218.49%
SPY240517P004520002024-02-23 12:16PM EST2024-05-171.711.621.64-0.10-5.52%52,08317.96%
SPY240531P004520002024-02-20 12:41PM EST2024-05-313.451.982.020.00-1002,17217.54%
SPY240621P004520002024-02-23 12:29PM EST2024-06-212.812.682.71-1.47-34.35%31,01917.27%
SPY240628P004520002024-02-22 1:10PM EST2024-06-283.202.922.970.00-108817.24%
SPY240731P004520002024-02-12 9:46AM EST2024-07-314.943.974.040.00--116.90%
SPY240930P004520002024-02-12 9:59AM EST2024-09-306.935.845.950.00-205116.44%
SPY241231P004520002024-02-14 11:31AM EST2024-12-3111.308.889.430.00-2216.60%