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:478.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C004780002024-02-20 11:56AM EST2024-02-2118.0718.1018.48-4.93-21.43%1010.00%
SPY240223C004780002024-02-20 12:53PM EST2024-02-2318.0018.6018.74-3.59-16.63%64640.00%
SPY240229C004780002024-02-20 11:14AM EST2024-02-2919.9819.4119.57-3.91-16.37%145,29619.96%
SPY240301C004780002024-02-20 2:54PM EST2024-03-0119.9419.5919.73-5.19-20.65%1847219.96%
SPY240308C004780002024-02-20 2:19PM EST2024-03-0820.1620.6920.84-4.45-18.08%34019.76%
SPY240315C004780002024-02-20 2:41PM EST2024-03-1521.5221.4621.76-2.96-12.09%9111,58719.26%
SPY240322C004780002024-02-20 3:58PM EST2024-03-2222.0021.8822.20-3.73-14.50%9016517.98%
SPY240328C004780002024-02-16 4:03PM EST2024-03-2825.0422.4322.740.00-1482117.58%
SPY240419C004780002024-02-20 12:50PM EST2024-04-1924.5125.1525.45-6.28-20.40%31,13418.08%
SPY240430C004780002024-02-13 11:16AM EST2024-04-3026.5626.3226.670.00-37018.23%
SPY240517C004780002024-02-16 1:03PM EST2024-05-1733.1228.7629.070.00-522519.14%
SPY240531C004780002024-02-20 10:13AM EST2024-05-3130.5430.3430.70-2.77-8.32%13319.49%
SPY240621C004780002024-02-20 11:13AM EST2024-06-2133.1532.4932.88-0.72-2.13%13919.80%
SPY240628C004780002024-02-20 2:03PM EST2024-06-2832.6632.8233.27+2.47+8.18%3513619.61%
SPY240719C004780002024-02-15 2:07PM EST2024-07-1939.2634.6635.080.00-239819.72%
SPY240816C004780002024-02-07 11:46AM EST2024-08-1638.9237.8138.250.00-2220.54%
SPY241231C004780002023-12-28 9:55AM EST2024-12-3139.6843.0243.980.00--118.71%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004780002024-02-20 4:06PM EST2024-02-210.020.010.02-0.05-71.43%10,69965930.47%
SPY240222P004780002024-02-20 4:02PM EST2024-02-220.040.040.05-0.05-55.56%6712024.22%
SPY240223P004780002024-02-20 4:07PM EST2024-02-230.080.070.08-0.05-38.46%2333,23121.24%
SPY240229P004780002024-02-20 4:08PM EST2024-02-290.430.430.440.00-3659,51417.05%
SPY240301P004780002024-02-20 4:12PM EST2024-03-010.540.530.54+0.04+8.00%7274,63417.01%
SPY240308P004780002024-02-20 3:37PM EST2024-03-081.211.101.11+0.29+31.52%6191,07115.96%
SPY240315P004780002024-02-20 4:09PM EST2024-03-151.771.781.79+0.29+19.59%4,94114,70015.75%
SPY240322P004780002024-02-20 3:42PM EST2024-03-222.462.382.40+0.41+20.00%6621,61315.47%
SPY240328P004780002024-02-20 3:58PM EST2024-03-282.682.782.80+0.30+12.61%833,98015.08%
SPY240419P004780002024-02-20 3:36PM EST2024-04-194.014.114.14+0.47+13.28%2033,54114.19%
SPY240430P004780002024-02-20 10:27AM EST2024-04-304.804.664.70+0.91+23.39%41,42413.84%
SPY240517P004780002024-02-20 12:19PM EST2024-05-176.215.745.78+1.45+30.46%452413.78%
SPY240531P004780002024-02-20 11:36AM EST2024-05-316.606.426.50+1.21+22.45%1018313.61%
SPY240621P004780002024-02-20 3:48PM EST2024-06-217.727.647.70+0.98+14.54%10177913.61%
SPY240628P004780002024-02-16 11:22AM EST2024-06-286.848.028.130.00-578513.65%
SPY240719P004780002024-02-15 11:35AM EST2024-07-198.569.099.160.00-230713.58%
SPY240731P004780002024-02-02 2:20PM EST2024-07-3110.139.659.750.00-2313.57%
SPY240816P004780002024-02-15 11:09AM EST2024-08-1610.0510.4710.550.00-415613.59%
SPY241231P004780002024-02-07 10:20AM EST2024-12-3115.9516.4316.960.00-11213.99%