Canada markets open in 7 hours 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
497.21+0.45 (+0.09%)
At close: 04:00PM EST
500.90 +3.69 (+0.74%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:550.00
CallsforFebruary 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240222C005500002024-02-09 3:30PM EST2024-02-220.020.000.000.00--050.00%
SPY240223C005500002024-02-21 1:07PM EST2024-02-230.010.000.000.00-2025.00%
SPY240227C005500002024-02-16 10:08AM EST2024-02-270.010.000.000.00-1012.50%
SPY240228C005500002024-02-20 3:38PM EST2024-02-280.010.000.000.00-4012.50%
SPY240229C005500002024-01-25 9:41AM EST2024-02-290.030.000.000.00-2012.50%
SPY240301C005500002024-02-20 9:47AM EST2024-03-010.010.000.000.00-500012.50%
SPY240308C005500002024-02-20 3:45PM EST2024-03-080.020.000.000.00-106012.50%
SPY240315C005500002024-02-21 4:01PM EST2024-03-150.020.000.000.00-1,02306.25%
SPY240322C005500002024-02-21 2:26PM EST2024-03-220.040.000.000.00-65406.25%
SPY240328C005500002024-02-21 2:45PM EST2024-03-280.050.000.000.00-1,84506.25%
SPY240419C005500002024-02-21 3:58PM EST2024-04-190.150.000.000.00-2,33906.25%
SPY240430C005500002024-02-21 4:12PM EST2024-04-300.240.000.000.00-10106.25%
SPY240517C005500002024-02-21 3:59PM EST2024-05-170.540.000.000.00-36603.13%
SPY240531C005500002024-02-21 3:35PM EST2024-05-310.720.000.000.00-9203.13%
SPY240621C005500002024-02-21 4:00PM EST2024-06-211.390.000.000.00-41203.13%
SPY240628C005500002024-02-21 3:58PM EST2024-06-281.510.000.000.00-1803.13%
SPY240719C005500002024-02-21 2:47PM EST2024-07-191.900.000.000.00-603.13%
SPY240731C005500002024-02-21 2:23PM EST2024-07-312.400.000.000.00-1303.13%
SPY240816C005500002024-02-21 3:37PM EST2024-08-163.160.000.000.00-203.13%
SPY240920C005500002024-02-21 2:59PM EST2024-09-204.360.000.000.00-503.13%
SPY240930C005500002024-02-21 3:25PM EST2024-09-304.570.000.000.00-803.13%
SPY241220C005500002024-02-21 3:19PM EST2024-12-209.290.000.000.00-18103.13%
SPY241231C005500002024-02-21 3:50PM EST2024-12-3110.280.000.000.00-403.13%
SPY250117C005500002024-02-21 3:54PM EST2025-01-1711.350.000.000.00-5201.56%
SPY250321C005500002024-02-21 9:30AM EST2025-03-2114.960.000.000.00-101.56%
SPY250620C005500002024-02-21 3:50PM EST2025-06-2020.710.000.000.00-4301.56%
SPY251219C005500002024-02-21 2:39PM EST2025-12-1930.220.000.000.00-5601.56%
SPY260116C005500002024-02-21 10:50AM EST2026-01-1631.580.000.000.00-1001.56%
SPY261218C005500002024-02-21 3:54PM EST2026-12-1850.250.000.000.00-501.56%
PutsforFebruary 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240223P005500002024-02-15 1:02PM EST2024-02-2349.860.000.000.00-1000.00%
SPY240301P005500002024-02-15 2:01PM EST2024-03-0148.650.000.000.00--00.00%
SPY240315P005500002024-02-21 4:09PM EST2024-03-1553.070.000.000.00-1,09800.00%
SPY240328P005500002024-02-07 1:00PM EST2024-03-2852.620.000.000.00-200.00%
SPY240419P005500002024-02-07 4:05PM EST2024-04-1952.170.000.000.00-100.00%
SPY240430P005500002024-02-02 3:35PM EST2024-04-3054.760.000.000.00-1400.00%
SPY240517P005500002024-02-21 3:59PM EST2024-05-1752.700.000.000.00-100.00%
SPY240531P005500002024-02-15 10:37AM EST2024-05-3150.410.000.000.00-100.00%
SPY240621P005500002024-02-20 10:11AM EST2024-06-2153.680.000.000.00-300.00%
SPY240628P005500002024-02-20 3:22PM EST2024-06-2853.440.000.000.00-600.00%
SPY240719P005500002024-02-21 11:40AM EST2024-07-1954.390.000.000.00-200.00%
SPY240920P005500002024-02-13 3:59PM EST2024-09-2055.840.000.000.00-700.00%
SPY240930P005500002024-02-16 10:56AM EST2024-09-3049.160.000.000.00-100.00%
SPY241220P005500002024-02-21 3:58PM EST2024-12-2053.000.000.000.00-700.00%
SPY241231P005500002024-02-21 12:05PM EST2024-12-3154.600.000.000.00-100.00%
SPY250117P005500002024-02-21 3:50PM EST2025-01-1754.000.000.000.00-1700.00%
SPY250321P005500002024-02-21 12:13PM EST2025-03-2155.7452.1856.00+6.97+14.29%138.81%
SPY250620P005500002024-02-21 10:36AM EST2025-06-2057.020.000.000.00-100.00%
SPY251219P005500002024-02-21 10:36AM EST2025-12-1959.020.000.000.00-100.00%
SPY260116P005500002024-02-20 11:00AM EST2026-01-1658.800.000.000.00-600.00%
SPY261218P005500002024-02-15 12:50PM EST2026-12-1861.550.000.000.00-200.00%