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:482.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C004820002024-02-20 3:32PM EST2024-02-2114.2914.1114.49-5.95-29.40%4601000.00%
SPY240222C004820002024-02-15 1:01PM EST2024-02-2218.6014.5114.650.00-180.00%
SPY240223C004820002024-02-20 3:53PM EST2024-02-2314.3714.6514.81-6.90-32.44%192,94516.02%
SPY240229C004820002024-02-20 11:47AM EST2024-02-2916.0115.6415.79-5.35-25.05%22,97418.09%
SPY240301C004820002024-02-20 12:16PM EST2024-03-0115.5015.8215.98-4.00-20.51%1328118.16%
SPY240308C004820002024-02-16 10:48AM EST2024-03-0821.5117.0917.210.00-315418.21%
SPY240315C004820002024-02-20 2:51PM EST2024-03-1518.3617.9018.21-2.89-13.60%83,09617.90%
SPY240322C004820002024-02-16 10:26AM EST2024-03-2222.0918.4418.730.00-11516.86%
SPY240328C004820002024-02-20 3:22PM EST2024-03-2819.3919.0319.32-3.24-14.32%141,03916.57%
SPY240419C004820002024-02-20 1:00PM EST2024-04-1921.6021.8822.16-3.78-14.89%33,88917.22%
SPY240430C004820002024-02-16 9:39AM EST2024-04-3027.3023.0923.430.00-115317.43%
SPY240517C004820002024-02-20 12:02PM EST2024-05-1725.1125.5825.86-5.01-16.63%330018.36%
SPY240531C004820002024-02-14 10:03AM EST2024-05-3128.2327.1727.520.00-1418.74%
SPY240621C004820002024-02-20 12:20PM EST2024-06-2129.5029.3529.72-3.53-10.69%316919.09%
SPY240628C004820002024-02-20 3:07PM EST2024-06-2830.2329.7230.14+0.66+2.23%317318.94%
SPY240719C004820002024-02-13 3:46PM EST2024-07-1930.2431.5932.000.00-10514719.10%
SPY240731C004820002024-02-06 11:33AM EST2024-07-3131.1532.8333.270.00--119.38%
SPY240816C004820002024-02-14 10:53AM EST2024-08-1635.5334.7635.200.00-2319.95%
SPY241231C004820002024-02-07 10:54AM EST2024-12-3147.4946.6047.46-0.08-0.17%1821.88%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P004820002024-02-20 4:07PM EST2024-02-210.020.020.03-0.06-75.00%3,6021,16825.78%
SPY240222P004820002024-02-20 4:14PM EST2024-02-220.070.060.07-0.05-41.67%2,35136820.70%
SPY240223P004820002024-02-20 4:11PM EST2024-02-230.120.120.13-0.06-33.33%4,2913,72318.85%
SPY240229P004820002024-02-20 4:13PM EST2024-02-290.640.640.66+0.06+10.34%6983,19415.81%
SPY240301P004820002024-02-20 4:04PM EST2024-03-010.750.770.79+0.08+11.94%1,2106,79915.81%
SPY240308P004820002024-02-20 4:00PM EST2024-03-081.411.481.50+0.19+15.57%84117,47115.00%
SPY240315P004820002024-02-20 3:55PM EST2024-03-152.262.292.31+0.32+16.49%4,3438,95014.96%
SPY240322P004820002024-02-20 3:41PM EST2024-03-223.092.962.99+0.54+21.18%1492,62714.74%
SPY240328P004820002024-02-20 3:43PM EST2024-03-283.483.403.42+0.53+17.97%3621,02914.36%
SPY240419P004820002024-02-20 2:54PM EST2024-04-194.764.834.85+0.50+11.74%1,3429,70513.56%
SPY240430P004820002024-02-20 10:51AM EST2024-04-305.395.405.45+0.67+14.19%5943013.26%
SPY240517P004820002024-02-20 3:41PM EST2024-05-176.676.546.59+1.08+19.32%4163,27913.25%
SPY240531P004820002024-02-20 3:59PM EST2024-05-317.157.257.32+0.66+10.17%21,21813.08%
SPY240621P004820002024-02-20 12:19PM EST2024-06-219.068.498.56+1.83+25.31%266613.11%
SPY240628P004820002024-02-09 1:17PM EST2024-06-287.658.889.000.00-3027713.16%
SPY240719P004820002024-02-09 1:03PM EST2024-07-198.659.9810.060.00-73413.11%
SPY240731P004820002024-02-15 11:59AM EST2024-07-3110.6010.5610.66+0.67+6.75%1613.11%
SPY240816P004820002024-02-20 10:56AM EST2024-08-1611.4011.4011.48+1.53+15.50%109213.14%
SPY241231P004820002024-02-15 9:55AM EST2024-12-3116.8417.4518.000.00-2213.63%