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
496.04 -0.72 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:473.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240222C004730002024-02-13 10:20AM EST2024-02-2222.0023.4123.720.00--10.00%
SPY240223C004730002024-02-16 4:08PM EST2024-02-2323.9523.5723.71-2.59-9.76%13360.00%
SPY240229C004730002024-02-16 10:28AM EST2024-02-2928.2724.2524.420.00-13,28122.61%
SPY240301C004730002024-02-16 12:35PM EST2024-03-0130.3024.4024.550.00-323722.46%
SPY240308C004730002024-02-20 10:10AM EST2024-03-0825.6825.3625.51-3.09-10.74%962121.78%
SPY240315C004730002024-02-20 3:36PM EST2024-03-1525.3925.9826.36-4.96-16.34%39,54721.08%
SPY240322C004730002024-02-20 9:55AM EST2024-03-2227.1126.3926.72-4.97-15.49%536319.49%
SPY240328C004730002024-02-16 1:27PM EST2024-03-2832.0026.8527.180.00-6296918.90%
SPY240419C004730002024-02-20 1:33PM EST2024-04-1928.7529.3929.73+1.87+6.96%221919.21%
SPY240430C004730002024-02-02 3:34PM EST2024-04-3031.3530.5430.910.00-392919.31%
SPY240517C004730002024-02-16 2:04PM EST2024-05-1738.4932.8833.220.00-228120.15%
SPY240531C004730002024-02-12 11:09AM EST2024-05-3140.1534.4434.820.00-1620.46%
SPY240621C004730002024-02-20 3:53PM EST2024-06-2136.5036.5436.95+0.96+2.70%2920.71%
SPY240628C004730002024-02-09 10:56AM EST2024-06-2840.3536.8737.320.00-2021020.49%
SPY240719C004730002024-02-07 9:56AM EST2024-07-1938.4138.6139.050.00-28020.51%
SPY240816C004730002024-02-07 2:18PM EST2024-08-1643.4841.7142.170.00--1021.29%
SPY240930C004730002024-02-15 9:49AM EST2024-09-3048.7645.2945.910.00-114921.62%
SPY241231C004730002024-02-16 10:00AM EST2024-12-3156.5053.1954.090.00-142322.92%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004730002024-02-20 4:00PM EST2024-02-210.060.010.02-0.01-14.29%13540637.50%
SPY240222P004730002024-02-20 4:04PM EST2024-02-220.030.030.04-0.04-57.14%817328.91%
SPY240223P004730002024-02-20 3:49PM EST2024-02-230.050.050.06-0.05-50.00%1,3842,49925.00%
SPY240229P004730002024-02-20 4:00PM EST2024-02-290.260.280.29-0.04-13.33%1462,80518.82%
SPY240301P004730002024-02-20 3:59PM EST2024-03-010.340.360.37+0.02+6.25%21079218.78%
SPY240308P004730002024-02-20 4:14PM EST2024-03-080.790.790.80+0.23+41.07%1,4922,08517.29%
SPY240315P004730002024-02-20 3:49PM EST2024-03-151.321.321.34+0.16+13.79%2,55213,44416.85%
SPY240322P004730002024-02-20 4:02PM EST2024-03-221.781.831.86+0.15+9.20%29147316.47%
SPY240328P004730002024-02-20 2:30PM EST2024-03-282.272.192.21+0.32+16.41%1513,34516.00%
SPY240419P004730002024-02-20 4:06PM EST2024-04-193.393.403.42+0.43+14.53%1,05517,19914.98%
SPY240430P004730002024-02-20 4:10PM EST2024-04-303.913.903.94+0.56+16.72%26,53014.59%
SPY240517P004730002024-02-20 4:10PM EST2024-05-174.924.914.95+0.77+18.55%3865614.48%
SPY240531P004730002024-02-15 10:01AM EST2024-05-315.105.565.630.00-113714.28%
SPY240621P004730002024-02-20 3:48PM EST2024-06-216.776.716.77+0.57+9.19%19754614.23%
SPY240628P004730002024-02-16 11:32AM EST2024-06-286.027.087.180.00-213914.27%
SPY240719P004730002024-02-16 12:45PM EST2024-07-196.978.108.180.00-13714.18%
SPY240731P004730002024-01-29 1:25PM EST2024-07-3110.328.648.740.00--214.14%
SPY240816P004730002024-02-20 1:25PM EST2024-08-169.649.439.51+1.19+14.08%7264914.14%
SPY240930P004730002024-02-20 10:28AM EST2024-09-3011.4511.1811.40-0.52-4.34%188114.04%
SPY241231P004730002024-02-16 12:36PM EST2024-12-3113.9915.2415.750.00-1214.44%