Canada markets open in 8 hours 32 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
507.50+10.29 (+2.07%)
At close: 04:00PM EST
507.34 -0.16 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:500.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240223C005000002024-02-22 4:14PM EST2024-02-237.380.000.000.00-21,85300.00%
SPY240226C005000002024-02-22 4:00PM EST2024-02-267.760.000.000.00-2,73400.00%
SPY240227C005000002024-02-22 4:12PM EST2024-02-277.800.000.000.00-1,25100.00%
SPY240228C005000002024-02-22 4:13PM EST2024-02-288.120.000.000.00-1,31400.00%
SPY240229C005000002024-02-22 4:11PM EST2024-02-298.600.000.000.00-2,11900.00%
SPY240301C005000002024-02-22 4:14PM EST2024-03-018.800.000.000.00-8,27000.00%
SPY240304C005000002024-02-22 4:07PM EST2024-03-049.240.000.000.00-16300.00%
SPY240305C005000002024-02-22 4:04PM EST2024-03-059.440.000.000.00-1,73800.00%
SPY240306C005000002024-02-22 3:39PM EST2024-03-0610.380.000.000.00-14400.00%
SPY240307C005000002024-02-22 2:55PM EST2024-03-0710.500.000.000.00-14-0.00%
SPY240308C005000002024-02-22 4:04PM EST2024-03-0810.460.000.000.00-1,80100.00%
SPY240315C005000002024-02-22 4:14PM EST2024-03-1511.250.000.000.00-9,24600.00%
SPY240322C005000002024-02-22 4:07PM EST2024-03-2212.260.000.000.00-1,24300.00%
SPY240328C005000002024-02-22 4:13PM EST2024-03-2812.770.000.000.00-1,06900.00%
SPY240405C005000002024-02-22 12:29PM EST2024-04-0512.900.000.000.00-53-0.00%
SPY240419C005000002024-02-22 4:13PM EST2024-04-1915.890.000.000.00-2,76000.00%
SPY240430C005000002024-02-22 4:00PM EST2024-04-3017.340.000.000.00-24800.00%
SPY240517C005000002024-02-22 4:00PM EST2024-05-1720.050.000.000.00-52500.00%
SPY240531C005000002024-02-22 3:51PM EST2024-05-3121.780.000.000.00-19500.00%
SPY240621C005000002024-02-22 4:12PM EST2024-06-2123.850.000.000.00-5,49500.00%
SPY240628C005000002024-02-22 3:50PM EST2024-06-2824.610.000.000.00-11300.00%
SPY240719C005000002024-02-22 3:44PM EST2024-07-1926.720.000.000.00-1400.00%
SPY240731C005000002024-02-22 1:47PM EST2024-07-3127.440.000.000.00-2100.00%
SPY240816C005000002024-02-22 2:55PM EST2024-08-1629.650.000.000.00-8100.00%
SPY240920C005000002024-02-22 4:12PM EST2024-09-2032.920.000.000.00-11300.00%
SPY240930C005000002024-02-22 3:15PM EST2024-09-3033.570.000.000.00-3000.00%
SPY241220C005000002024-02-22 3:49PM EST2024-12-2041.930.000.000.00-38900.00%
SPY241231C005000002024-02-22 4:04PM EST2024-12-3142.380.000.000.00-3000.00%
SPY250117C005000002024-02-22 4:10PM EST2025-01-1743.460.000.000.00-19200.00%
SPY250321C005000002024-02-22 3:04PM EST2025-03-2149.030.000.000.00-4200.00%
SPY250620C005000002024-02-22 1:57PM EST2025-06-2055.200.000.000.00-2000.00%
SPY251219C005000002024-02-22 3:26PM EST2025-12-1965.750.000.000.00-1700.00%
SPY260116C005000002024-02-21 11:53AM EST2026-01-1661.330.000.000.00-500.00%
SPY261218C005000002024-02-22 3:40PM EST2026-12-1886.700.000.000.00-1400.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240223P005000002024-02-22 4:14PM EST2024-02-230.100.000.000.00-74,76906.25%
SPY240226P005000002024-02-22 4:14PM EST2024-02-260.270.000.000.00-21,30003.13%
SPY240227P005000002024-02-22 4:14PM EST2024-02-270.440.000.000.00-7,20203.13%
SPY240228P005000002024-02-22 4:09PM EST2024-02-280.580.000.000.00-6,57203.13%
SPY240229P005000002024-02-22 4:14PM EST2024-02-290.800.000.000.00-17,64303.13%
SPY240301P005000002024-02-22 4:14PM EST2024-03-011.000.000.000.00-34,17903.13%
SPY240304P005000002024-02-22 4:06PM EST2024-03-041.170.000.000.00-1,78301.56%
SPY240305P005000002024-02-22 3:57PM EST2024-03-051.290.000.000.00-1,52701.56%
SPY240306P005000002024-02-22 4:01PM EST2024-03-061.600.000.000.00-4,20801.56%
SPY240307P005000002024-02-22 4:12PM EST2024-03-071.770.000.000.00-1,035-1.56%
SPY240308P005000002024-02-22 4:13PM EST2024-03-081.990.000.000.00-21,27301.56%
SPY240315P005000002024-02-22 4:14PM EST2024-03-153.060.000.000.00-35,62801.56%
SPY240322P005000002024-02-22 4:13PM EST2024-03-223.850.000.000.00-3,86201.56%
SPY240328P005000002024-02-22 4:14PM EST2024-03-284.350.000.000.00-5,51001.56%
SPY240405P005000002024-02-22 3:59PM EST2024-04-054.840.000.000.00-270-0.78%
SPY240419P005000002024-02-22 4:14PM EST2024-04-195.960.000.000.00-8,73400.78%
SPY240430P005000002024-02-22 3:51PM EST2024-04-306.450.000.000.00-2,29500.78%
SPY240517P005000002024-02-22 4:08PM EST2024-05-177.810.000.000.00-1,56900.78%
SPY240531P005000002024-02-22 3:59PM EST2024-05-318.530.000.000.00-3,53600.78%
SPY240621P005000002024-02-22 4:14PM EST2024-06-219.940.000.000.00-11,47700.78%
SPY240628P005000002024-02-22 4:03PM EST2024-06-2810.300.000.000.00-17300.78%
SPY240719P005000002024-02-22 4:12PM EST2024-07-1911.450.000.000.00-2,81600.78%
SPY240731P005000002024-02-22 3:37PM EST2024-07-3111.850.000.000.00-3900.39%
SPY240816P005000002024-02-22 3:39PM EST2024-08-1612.660.000.000.00-20300.39%
SPY240920P005000002024-02-22 3:48PM EST2024-09-2014.300.000.000.00-66400.39%
SPY240930P005000002024-02-22 3:25PM EST2024-09-3014.590.000.000.00-9400.39%
SPY241220P005000002024-02-22 3:58PM EST2024-12-2018.710.000.000.00-20500.39%
SPY241231P005000002024-02-22 3:38PM EST2024-12-3119.000.000.000.00-3300.39%
SPY250117P005000002024-02-22 3:58PM EST2025-01-1719.620.000.000.00-48700.39%
SPY250321P005000002024-02-22 3:54PM EST2025-03-2122.020.000.000.00-8400.39%
SPY250620P005000002024-02-22 12:29PM EST2025-06-2025.480.000.000.00-1500.39%
SPY251219P005000002024-02-22 3:41PM EST2025-12-1929.820.000.000.00-4700.20%
SPY260116P005000002024-02-22 3:30PM EST2026-01-1631.000.000.000.00-4700.20%
SPY261218P005000002024-02-22 3:46PM EST2026-12-1836.600.000.000.00-4900.20%