Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
497.15+0.39 (+0.08%)
At close: 04:00PM EST
497.27 +0.12 (+0.02%)
After hours: 04:00PM EST
In The Money
Show:ListStraddle
Strike:540.00
CallsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221C005400002024-02-20 12:16PM EST2024-02-210.010.000.010.00-92651.56%
SPY240222C005400002024-02-20 10:18AM EST2024-02-220.010.000.010.00-15439.06%
SPY240223C005400002024-02-21 9:52AM EST2024-02-230.010.000.010.00-21,17732.03%
SPY240226C005400002024-02-20 9:30AM EST2024-02-260.010.000.010.00-26022.66%
SPY240228C005400002024-02-20 9:48AM EST2024-02-280.010.000.010.00-51519.53%
SPY240229C005400002024-02-20 3:59PM EST2024-02-290.010.000.010.00-2811,58218.36%
SPY240301C005400002024-02-21 3:04PM EST2024-03-010.010.010.010.00-2876217.58%
SPY240308C005400002024-02-21 12:54PM EST2024-03-080.020.020.03-0.01-33.33%1537815.04%
SPY240315C005400002024-02-21 2:33PM EST2024-03-150.040.040.05-0.01-20.00%136,60713.48%
SPY240322C005400002024-02-21 3:44PM EST2024-03-220.060.060.070.00-1,0242,56112.35%
SPY240328C005400002024-02-21 3:07PM EST2024-03-280.080.090.10-0.03-27.27%1223,89411.89%
SPY240419C005400002024-02-21 3:41PM EST2024-04-190.340.340.35-0.02-5.56%5228,98011.49%
SPY240430C005400002024-02-21 3:21PM EST2024-04-300.450.540.56-0.16-26.23%73,72211.54%
SPY240517C005400002024-02-21 3:44PM EST2024-05-171.101.111.13-0.08-6.90%727,89212.12%
SPY240531C005400002024-02-21 1:49PM EST2024-05-311.561.571.60-0.14-8.24%101,40612.30%
SPY240621C005400002024-02-21 3:27PM EST2024-06-212.192.432.46-0.32-12.75%779,60912.67%
SPY240628C005400002024-02-21 9:51AM EST2024-06-282.552.582.62-0.26-9.25%1013,11212.56%
SPY240719C005400002024-02-21 3:38PM EST2024-07-193.533.513.56-0.07-1.94%3286812.88%
SPY240731C005400002024-02-21 3:09PM EST2024-07-313.814.084.14-0.53-12.21%37213.07%
SPY240816C005400002024-02-21 3:02PM EST2024-08-164.765.025.07-0.54-10.19%2626,04713.45%
SPY240920C005400002024-02-21 2:04PM EST2024-09-206.466.977.04-0.63-8.89%593,65014.05%
SPY240930C005400002024-02-21 2:30PM EST2024-09-307.117.337.44-0.17-2.34%116614.06%
SPY241220C005400002024-02-21 3:38PM EST2024-12-2013.2213.1913.26-0.10-0.75%1255,44915.87%
SPY241231C005400002024-02-21 2:42PM EST2024-12-3113.0013.4113.96-2.40-15.58%1124816.02%
SPY250117C005400002024-02-21 3:15PM EST2025-01-1713.9514.6814.88-1.22-8.04%84,04516.14%
SPY250321C005400002024-02-21 2:15PM EST2025-03-2118.9519.1219.31-2.74-12.63%191,61717.14%
SPY250620C005400002024-02-21 12:14PM EST2025-06-2024.7124.8625.25-0.21-0.84%1566418.19%
SPY251219C005400002024-02-21 2:12PM EST2025-12-1935.8935.5236.46-0.60-1.64%4862119.80%
SPY260116C005400002024-02-21 12:15PM EST2026-01-1636.8635.8138.64-0.52-1.39%333220.21%
SPY261218C005400002024-02-20 2:48PM EST2026-12-1855.1653.0055.100.00-11,93421.55%
PutsforFebruary 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240221P005400002024-02-14 4:06PM EST2024-02-2141.0643.7444.320.00-12114.26%
SPY240229P005400002024-02-16 1:36PM EST2024-02-2946.5043.5744.13+8.33+21.82%2138.88%
SPY240301P005400002024-02-12 2:23PM EST2024-03-0138.9043.5743.960.00-7035.60%
SPY240315P005400002024-02-20 12:25PM EST2024-03-1545.0043.3343.900.00-1022.68%
SPY240322P005400002024-02-13 10:30AM EST2024-03-2245.0043.4744.040.00-10020.58%
SPY240419P005400002024-02-07 3:19PM EST2024-04-1941.8243.5544.060.00-1014.99%
SPY240430P005400002024-02-09 2:45PM EST2024-04-3044.2643.5043.99+5.86+15.26%2013.57%
SPY240531P005400002023-11-21 11:50AM EST2024-05-3187.2766.5967.760.00--039.60%
SPY240621P005400002024-02-15 10:23AM EST2024-06-2139.7843.5444.170.00-1110.68%
SPY240628P005400002024-02-14 3:59PM EST2024-06-2841.6043.4243.980.00-469.99%
SPY240719P005400002024-02-21 10:03AM EST2024-07-1944.4243.6844.29-7.81-14.95%209.85%
SPY240816P005400002024-02-16 3:47PM EST2024-08-1640.7943.6844.310.00-229.08%
SPY240920P005400002024-02-20 2:25PM EST2024-09-2044.7143.8444.590.00-4178.71%
SPY240930P005400002024-02-13 3:31PM EST2024-09-3048.5543.7044.430.00-228.29%
SPY241220P005400002024-02-16 12:46PM EST2024-12-2040.9044.8545.840.00-86,6048.57%
SPY241231P005400002024-02-20 10:03AM EST2024-12-3145.7745.0446.060.00-4208.62%
SPY250117P005400002024-02-21 9:41AM EST2025-01-1746.5345.2146.34+1.47+3.26%178.64%
SPY250321P005400002024-02-13 4:00PM EST2025-03-2149.0044.8648.500.00-1199.46%
SPY250620P005400002024-02-13 2:04PM EST2025-06-2050.7546.6850.000.00-159.40%
SPY251219P005400002024-02-16 2:09PM EST2025-12-1948.6550.7053.500.00-1139.62%
SPY260116P005400002024-02-15 3:51PM EST2026-01-1650.5650.5654.000.00-55909.64%
SPY261218P005400002024-02-08 12:37PM EST2026-12-1859.5056.2660.000.00-1929.95%