Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
496.76-2.75 (-0.55%)
At close: 04:00PM EST
496.30 -0.46 (-0.09%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
Strike:471.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C004710002024-02-20 10:43AM EST2024-02-2125.0825.0925.48-6.19-19.80%55200.00%
SPY240222C004710002024-02-09 2:33PM EST2024-02-2231.2025.4125.720.00--10.00%
SPY240223C004710002024-02-16 3:50PM EST2024-02-2328.6525.5625.710.00-32000.00%
SPY240229C004710002024-02-16 1:42PM EST2024-02-2931.9826.2126.380.00-23,77223.73%
SPY240301C004710002024-02-20 2:31PM EST2024-03-0126.1026.3526.51-4.72-15.31%110423.58%
SPY240308C004710002024-02-20 11:46AM EST2024-03-0827.5527.2627.42-3.63-11.64%1222.66%
SPY240315C004710002024-02-20 2:07PM EST2024-03-1527.5827.8628.24-4.52-14.08%74,91521.85%
SPY240322C004710002024-02-20 11:31AM EST2024-03-2228.7828.2128.57-3.25-10.15%137520.12%
SPY240328C004710002024-02-20 9:59AM EST2024-03-2829.2728.6429.00-5.53-15.89%363319.45%
SPY240419C004710002024-02-20 10:31AM EST2024-04-1931.1431.1431.49-5.20-14.31%29819.69%
SPY240430C004710002024-02-13 12:51PM EST2024-04-3031.8632.2732.640.00-415819.75%
SPY240517C004710002024-02-16 11:23AM EST2024-05-1735.1534.5834.93-4.50-11.35%253320.58%
SPY240531C004710002024-02-16 11:17AM EST2024-05-3137.9236.1236.50-3.08-7.51%16050920.86%
SPY240621C004710002024-02-13 3:52PM EST2024-06-2136.4238.1938.610.00-1921.08%
SPY240628C004710002024-02-14 11:23AM EST2024-06-2838.9338.5138.980.00-114020.86%
SPY240719C004710002024-02-09 10:09AM EST2024-07-1943.3240.2340.680.00-4920.84%
SPY240816C004710002024-01-26 3:32PM EST2024-08-1637.4243.3043.770.00-507021.60%
SPY240930C004710002024-02-06 2:29PM EST2024-09-3044.3346.8447.490.00-110821.91%
SPY241231C004710002024-01-30 9:30AM EST2024-12-3151.2054.6855.600.00--123.15%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004710002024-02-20 10:52AM EST2024-02-210.030.010.02-0.01-25.00%62324440.63%
SPY240222P004710002024-02-20 3:55PM EST2024-02-220.030.020.03-0.03-50.00%2461630.08%
SPY240223P004710002024-02-20 3:54PM EST2024-02-230.050.050.06-0.03-37.50%1347,64426.86%
SPY240229P004710002024-02-20 3:38PM EST2024-02-290.260.250.26-0.04-13.33%217,17019.70%
SPY240301P004710002024-02-20 3:59PM EST2024-03-010.310.310.32-0.01-3.12%1111,89719.48%
SPY240308P004710002024-02-20 3:41PM EST2024-03-080.740.700.71+0.21+39.62%392,20817.85%
SPY240315P004710002024-02-20 3:36PM EST2024-03-151.201.181.20+0.16+15.38%5,95715,70117.29%
SPY240322P004710002024-02-20 3:10PM EST2024-03-221.591.661.68+0.09+6.00%492,36916.85%
SPY240328P004710002024-02-20 4:10PM EST2024-03-282.012.002.02+0.22+12.29%1714,00116.39%
SPY240419P004710002024-02-20 3:49PM EST2024-04-193.203.163.18+0.55+20.75%40014,51815.30%
SPY240430P004710002024-02-20 12:12PM EST2024-04-303.913.653.68+0.66+20.31%15,12014.89%
SPY240517P004710002024-02-20 3:30PM EST2024-05-174.504.624.66+0.29+6.89%673,60414.77%
SPY240531P004710002024-02-20 11:49AM EST2024-05-315.305.255.32+0.99+22.97%81,16214.55%
SPY240621P004710002024-02-20 3:17PM EST2024-06-216.336.386.44+0.91+16.79%370014.49%
SPY240628P004710002024-02-20 12:17PM EST2024-06-287.186.736.84+0.70+10.80%215114.52%
SPY240719P004710002024-02-20 10:55AM EST2024-07-197.967.757.82+1.31+19.70%578414.41%
SPY240731P004710002024-02-20 9:44AM EST2024-07-318.358.278.37+1.15+15.97%1114.37%
SPY240816P004710002024-02-14 10:49AM EST2024-08-168.849.059.130.00-17639614.36%
SPY240930P004710002024-02-20 1:54PM EST2024-09-3011.1210.8010.99-0.20-1.77%619514.24%
SPY241231P004710002024-02-20 9:53AM EST2024-12-3115.0914.7915.30-3.79-20.07%1714.63%