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:479.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C004790002024-02-20 3:37PM EST2024-02-2116.3817.1617.48-6.17-27.36%4900.00%
SPY240222C004790002024-02-20 3:54PM EST2024-02-2217.3817.4917.63-6.38-26.85%1010.00%
SPY240223C004790002024-02-20 3:39PM EST2024-02-2317.0817.6017.77-7.09-29.33%3680815.24%
SPY240229C004790002024-02-20 11:01AM EST2024-02-2919.5318.4618.60-3.20-14.08%23,36919.39%
SPY240301C004790002024-02-20 1:40PM EST2024-03-0117.6718.6418.78-5.27-22.97%647019.48%
SPY240308C004790002024-02-20 2:19PM EST2024-03-0819.2519.7519.91-4.58-19.22%209219.33%
SPY240315C004790002024-02-20 9:52AM EST2024-03-1519.6320.5420.86-6.27-24.21%46,60618.91%
SPY240322C004790002024-02-20 10:09AM EST2024-03-2221.4121.0221.32-4.30-16.73%4817.69%
SPY240328C004790002024-02-20 1:05PM EST2024-03-2820.9721.5721.87-5.91-21.99%654017.32%
SPY240419C004790002024-02-20 1:24PM EST2024-04-1924.2524.3424.62-4.61-15.97%897017.87%
SPY240430C004790002024-02-08 2:06PM EST2024-04-3027.6625.5025.850.00-410418.02%
SPY240517C004790002024-02-20 12:02PM EST2024-05-1727.4827.9528.25-5.20-15.91%41,29418.94%
SPY240531C004790002024-02-12 1:32PM EST2024-05-3135.2929.5429.890.00-1519.29%
SPY240621C004790002024-02-20 12:22PM EST2024-06-2131.1131.6932.08-5.32-14.60%41019.62%
SPY240628C004790002024-02-13 10:59AM EST2024-06-2831.7032.0532.480.00-263819.44%
SPY240719C004790002024-02-14 1:04PM EST2024-07-1934.5733.8834.300.00-730519.56%
SPY240731C004790002024-02-05 3:10PM EST2024-07-3133.5635.1135.570.00-1119.84%
SPY240816C004790002024-02-16 9:36AM EST2024-08-1641.2837.0337.480.00-147820.39%
SPY241231C004790002024-01-19 1:57PM EST2024-12-3138.6750.7851.720.00-3323.40%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004790002024-02-20 4:07PM EST2024-02-210.020.010.02-0.04-66.67%2,5401,29728.91%
SPY240222P004790002024-02-20 4:13PM EST2024-02-220.050.040.05-0.06-54.55%2,17031423.15%
SPY240223P004790002024-02-20 3:41PM EST2024-02-230.100.080.09-0.04-28.57%2,0285,75620.66%
SPY240229P004790002024-02-20 3:47PM EST2024-02-290.470.470.48+0.11+30.56%5087,06616.69%
SPY240301P004790002024-02-20 3:49PM EST2024-03-010.610.580.59+0.07+12.96%7278,34016.69%
SPY240308P004790002024-02-20 3:49PM EST2024-03-081.211.181.20+0.18+17.48%1,4421,74715.74%
SPY240315P004790002024-02-20 3:56PM EST2024-03-151.841.891.91+0.28+17.95%8,16712,17015.56%
SPY240322P004790002024-02-20 3:57PM EST2024-03-222.452.512.53+0.45+22.50%18098815.28%
SPY240328P004790002024-02-20 3:08PM EST2024-03-282.962.922.94+0.61+25.96%13780314.89%
SPY240419P004790002024-02-20 3:52PM EST2024-04-194.354.284.31+0.64+17.25%2,7133,49914.04%
SPY240430P004790002024-02-20 3:21PM EST2024-04-304.734.834.87+0.84+21.59%43228413.69%
SPY240517P004790002024-02-20 2:54PM EST2024-05-175.885.935.98+0.61+11.57%1811,38813.66%
SPY240531P004790002024-02-20 11:17AM EST2024-05-316.626.626.70+1.20+22.14%114713.49%
SPY240621P004790002024-02-20 2:10PM EST2024-06-218.057.847.90+1.32+19.61%16653813.48%
SPY240628P004790002024-02-16 10:11AM EST2024-06-287.508.228.340.00-1051913.53%
SPY240719P004790002024-02-20 3:40PM EST2024-07-199.549.309.38+1.51+18.80%132113.47%
SPY240731P004790002024-02-20 10:41AM EST2024-07-3110.099.879.97-0.33-3.17%1113.45%
SPY240816P004790002024-02-09 12:11PM EST2024-08-169.5910.6910.780.00-22413.48%
SPY241231P004790002024-02-15 9:53AM EST2024-12-3115.9916.6817.210.00--113.90%