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
496.23 -0.54 (-0.11%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
Strike:481.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C004810002024-02-20 2:24PM EST2024-02-2114.7115.1915.49-3.49-19.18%4310.00%
SPY240222C004810002024-02-15 12:42PM EST2024-02-2220.0315.5015.670.00-230.00%
SPY240223C004810002024-02-20 3:53PM EST2024-02-2315.3315.6315.77-3.46-18.41%265813.67%
SPY240229C004810002024-02-20 2:37PM EST2024-02-2916.3816.5716.72-3.48-17.52%24,50218.52%
SPY240301C004810002024-02-20 11:13AM EST2024-03-0117.3716.7716.92-4.03-18.83%129318.68%
SPY240308C004810002024-02-20 12:49PM EST2024-03-0817.1817.9718.10-4.55-20.94%424318.58%
SPY240315C004810002024-02-20 12:49PM EST2024-03-1518.0818.7719.08-5.79-24.26%52,47018.22%
SPY240322C004810002024-02-20 2:00PM EST2024-03-2219.1919.2919.58-3.79-16.49%35217.13%
SPY240328C004810002024-02-20 1:48PM EST2024-03-2819.5419.8720.16-5.61-22.31%1065016.81%
SPY240419C004810002024-02-20 12:50PM EST2024-04-1922.0522.6822.97-4.70-17.57%41,42417.43%
SPY240430C004810002024-02-16 9:34AM EST2024-04-3028.1623.8924.230.00-13417.62%
SPY240517C004810002024-02-14 1:10PM EST2024-05-1726.6626.3626.650.00-823318.55%
SPY240531C004810002024-02-16 11:55AM EST2024-05-3132.8027.9528.300.00-3418.92%
SPY240621C004810002024-02-15 12:30PM EST2024-06-2133.8130.1330.500.00-17219.26%
SPY240628C004810002024-02-09 2:43PM EST2024-06-2835.1630.4930.920.00-301,52219.11%
SPY240719C004810002024-02-13 2:03PM EST2024-07-1931.0332.3532.760.00-14219.25%
SPY240731C004810002024-02-09 10:52AM EST2024-07-3136.7433.5634.030.00--219.54%
SPY241231C004810002024-02-16 2:59PM EST2024-12-3150.9247.3848.180.00-6322.00%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004810002024-02-20 4:11PM EST2024-02-210.010.010.02-0.04-80.00%6,3281,30526.17%
SPY240222P004810002024-02-20 3:55PM EST2024-02-220.060.050.06-0.04-40.00%26462521.39%
SPY240223P004810002024-02-20 4:08PM EST2024-02-230.110.100.11-0.06-35.29%1,3028,50619.34%
SPY240229P004810002024-02-20 4:03PM EST2024-02-290.550.580.590.00-8877,57916.08%
SPY240301P004810002024-02-20 3:36PM EST2024-03-010.810.700.71+0.20+32.79%1,6854,88416.07%
SPY240308P004810002024-02-20 3:55PM EST2024-03-081.401.371.39+0.22+18.64%5021,69115.24%
SPY240315P004810002024-02-20 3:55PM EST2024-03-152.202.142.16+0.41+22.91%5,15518,64115.14%
SPY240322P004810002024-02-20 4:05PM EST2024-03-222.802.802.82+0.44+18.64%19063614.90%
SPY240328P004810002024-02-20 3:50PM EST2024-03-283.283.233.25+0.55+20.15%2965,38914.54%
SPY240419P004810002024-02-20 3:29PM EST2024-04-194.464.634.66+0.46+11.50%2,0772,85113.72%
SPY240430P004810002024-02-20 3:24PM EST2024-04-305.145.205.25+0.55+11.98%291,03713.41%
SPY240517P004810002024-02-20 3:41PM EST2024-05-176.466.336.37+0.87+15.56%1141,07313.37%
SPY240531P004810002024-02-20 3:23PM EST2024-05-317.007.037.11+0.70+11.11%110013.22%
SPY240621P004810002024-02-20 1:32PM EST2024-06-218.758.278.33+0.92+11.75%81,28613.23%
SPY240628P004810002024-02-16 3:24PM EST2024-06-287.608.668.770.00-33,03013.28%
SPY240719P004810002024-02-20 11:15AM EST2024-07-199.809.759.83+0.88+9.87%1432313.23%
SPY240731P004810002024-02-01 11:51AM EST2024-07-3113.5810.3210.420.00--313.22%
SPY240816P004810002024-02-15 11:08AM EST2024-08-1610.6511.1511.240.00-41413.25%
SPY241231P004810002024-02-14 9:52AM EST2024-12-3117.2117.1917.730.00-81113.72%