Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor26 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240226C004230002024-02-22 9:50AM EST423.0086.7084.5284.91+4.35+5.28%1179.49%
SPY240226C004390002024-02-23 4:12PM EST439.0068.7468.5368.91+13.19+23.74%3164.84%
SPY240226C004420002024-02-23 1:33PM EST442.0066.8965.5365.91+14.31+27.22%3162.11%
SPY240226C004470002024-02-21 9:39AM EST447.0049.0260.4960.920.00--158.79%
SPY240226C004500002024-02-23 1:54PM EST450.0058.2257.5357.92+13.65+30.63%4656.06%
SPY240226C004600002024-02-23 3:04PM EST460.0048.5047.5047.93+3.36+7.44%1347.75%
SPY240226C004670002024-02-22 11:18AM EST467.0041.3940.5440.93+2.71+7.01%1541.31%
SPY240226C004700002024-02-23 3:11PM EST470.0038.0137.5137.93+2.83+8.04%4338.57%
SPY240226C004710002024-02-23 2:11PM EST471.0037.1136.5536.93+2.99+8.76%2137.60%
SPY240226C004720002024-02-21 3:16PM EST472.0022.3435.5535.930.00--136.72%
SPY240226C004740002024-02-22 1:23PM EST474.0032.6733.5533.930.00-514934.86%
SPY240226C004750002024-02-22 1:11PM EST475.0031.5432.5532.940.00-501334.47%
SPY240226C004760002024-02-23 3:29PM EST476.0031.9131.5131.94+0.20+0.63%31033.59%
SPY240226C004770002024-02-21 12:08PM EST477.0018.6930.5530.940.00--132.62%
SPY240226C004780002024-02-23 3:48PM EST478.0030.5429.5529.94+3.79+14.17%7231.74%
SPY240226C004800002024-02-23 10:17AM EST480.0028.4527.5527.94+0.44+1.57%22829.79%
SPY240226C004810002024-02-23 12:00PM EST481.0027.5926.5526.94+0.48+1.77%5228.91%
SPY240226C004820002024-02-22 3:05PM EST482.0025.8025.5525.940.00-3127.93%
SPY240226C004840002024-02-21 2:45PM EST484.0010.8123.5523.940.00--126.03%
SPY240226C004850002024-02-23 11:49AM EST485.0023.1022.5622.94+2.35+11.33%31225.10%
SPY240226C004860002024-02-22 2:38PM EST486.0022.0221.5621.940.00-91324.12%
SPY240226C004870002024-02-23 11:36AM EST487.0021.3120.5620.94+0.32+1.52%1911623.15%
SPY240226C004880002024-02-22 2:03PM EST488.0019.7419.5619.940.00-1,78034222.17%
SPY240226C004890002024-02-23 1:34PM EST489.0020.0718.5618.94+1.73+9.43%1076721.24%
SPY240226C004900002024-02-23 2:33PM EST490.0018.1117.5917.94+0.15+0.84%632,86520.26%
SPY240226C004910002024-02-23 3:41PM EST491.0017.2616.5616.95+0.33+1.95%2158519.63%
SPY240226C004920002024-02-23 3:48PM EST492.0016.5515.5615.95+1.05+6.77%431,13118.65%
SPY240226C004930002024-02-23 2:45PM EST493.0015.1414.5614.95+0.14+0.93%3068217.68%
SPY240226C004940002024-02-23 4:14PM EST494.0013.7813.5613.95+0.19+1.40%262,00416.65%
SPY240226C004950002024-02-23 4:00PM EST495.0012.8012.5712.95+0.38+3.06%2201,57915.63%
SPY240226C004960002024-02-23 3:45PM EST496.0012.6911.6211.78+0.82+6.91%1725,0240.00%
SPY240226C004970002024-02-23 3:30PM EST497.0011.0010.6310.79+0.32+3.00%6162,3710.00%
SPY240226C004980002024-02-23 4:08PM EST498.009.799.639.79+0.10+1.03%985,1260.00%
SPY240226C004990002024-02-23 4:14PM EST499.008.758.638.79+0.06+0.69%1992,2030.00%
SPY240226C005000002024-02-23 4:06PM EST500.007.807.667.80+0.04+0.52%9513,8510.00%
SPY240226C005010002024-02-23 4:07PM EST501.006.746.656.81+0.09+1.35%2213,5740.00%
SPY240226C005020002024-02-23 4:03PM EST502.005.785.685.82+0.05+0.87%5172,1740.00%
SPY240226C005030002024-02-23 4:10PM EST503.004.874.724.86-0.03-0.61%2,1512,8654.69%
SPY240226C005040002024-02-23 4:14PM EST504.003.893.813.93-0.26-6.27%1,4021,9295.67%
SPY240226C005050002024-02-23 4:14PM EST505.003.012.953.02-0.35-10.42%4,0095,4565.57%
SPY240226C005060002024-02-23 4:14PM EST506.002.212.182.24-0.51-18.75%5,6993,4405.84%
SPY240226C005070002024-02-23 4:14PM EST507.001.541.531.56-0.58-27.36%24,4623,6225.90%
SPY240226C005080002024-02-23 4:14PM EST508.001.011.011.02-0.62-38.04%115,2485,9105.95%
SPY240226C005090002024-02-23 4:14PM EST509.000.620.610.62-0.60-49.18%168,72120,1115.98%
SPY240226C005100002024-02-23 4:14PM EST510.000.360.350.36-0.53-59.55%215,5605,8826.09%
SPY240226C005150002024-02-23 4:14PM EST515.000.020.010.02-0.11-84.62%87,3266,2887.23%
SPY240226C005200002024-02-23 4:13PM EST520.000.010.000.01-0.02-66.67%14,0478,73310.55%
SPY240226C005250002024-02-23 4:11PM EST525.000.010.000.01-0.01-50.00%3,8861,04214.06%
SPY240226C005300002024-02-23 3:45PM EST530.000.010.000.010.00-7701,75517.58%
SPY240226C005400002024-02-20 9:30AM EST540.000.010.000.010.00-26024.61%
SPY240226C005450002024-02-21 10:00AM EST545.000.010.000.010.00--127.74%
SPY240226C005700002024-02-22 10:49AM EST570.000.010.000.010.00-4542.97%
Putsfor26 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240226P004230002024-02-22 3:58PM EST423.000.020.000.010.00-2,8792,88262.50%
SPY240226P004240002024-02-23 2:51PM EST424.000.010.000.010.00-223,50962.50%
SPY240226P004250002024-02-22 2:29PM EST425.000.010.000.010.00-45445960.94%
SPY240226P004260002024-02-22 3:49PM EST426.000.010.000.010.00-10461360.94%
SPY240226P004270002024-02-22 3:49PM EST427.000.020.000.010.00-25435859.38%
SPY240226P004280002024-02-21 11:41AM EST428.000.020.000.010.00--559.38%
SPY240226P004290002024-02-22 1:46PM EST429.000.010.000.010.00-252159.38%
SPY240226P004300002024-02-22 3:12PM EST430.000.010.000.010.00-12211857.81%
SPY240226P004310002024-02-22 1:03PM EST431.000.010.000.010.00-2256.25%
SPY240226P004340002024-02-22 9:58AM EST434.000.020.000.010.00-111154.69%
SPY240226P004350002024-02-22 1:41PM EST435.000.010.000.010.00-111154.69%
SPY240226P004360002024-02-22 9:47AM EST436.000.010.000.010.00-14614653.13%
SPY240226P004400002024-02-22 2:16PM EST440.000.010.000.01-0.01-50.00%11050.00%
SPY240226P004420002024-02-21 3:30PM EST442.000.030.000.010.00--27751.56%
SPY240226P004430002024-02-21 2:50PM EST443.000.030.000.010.00--650.78%
SPY240226P004450002024-02-21 3:40PM EST445.000.030.000.010.00--849.22%
SPY240226P004490002024-02-22 3:44PM EST449.000.020.000.010.00-749346.09%
SPY240226P004500002024-02-23 10:02AM EST450.000.010.000.01-0.02-66.67%801,09845.31%
SPY240226P004530002024-02-21 9:42AM EST453.000.040.000.010.00--643.75%
SPY240226P004540002024-02-23 10:11AM EST454.000.010.000.01-0.01-50.00%121042.97%
SPY240226P004560002024-02-23 11:59AM EST456.000.010.000.01-0.01-50.00%24023741.41%
SPY240226P004570002024-02-23 3:55PM EST457.000.010.000.01-0.01-50.00%2,41092640.63%
SPY240226P004580002024-02-23 3:56PM EST458.000.010.000.01-0.01-50.00%9,2851,87939.84%
SPY240226P004590002024-02-23 3:57PM EST459.000.010.000.01-0.01-50.00%1,6413039.06%
SPY240226P004600002024-02-23 3:58PM EST460.000.010.000.01-0.01-50.00%83945138.28%
SPY240226P004610002024-02-23 3:57PM EST461.000.010.000.01-0.01-50.00%2472837.50%
SPY240226P004620002024-02-23 4:07PM EST462.000.010.000.01-0.01-50.00%1,88855236.72%
SPY240226P004630002024-02-23 4:07PM EST463.000.010.000.01-0.01-50.00%7321,25235.94%
SPY240226P004640002024-02-23 4:08PM EST464.000.010.000.01-0.02-66.67%82521235.16%
SPY240226P004650002024-02-23 2:17PM EST465.000.010.000.01-0.01-50.00%11719134.38%
SPY240226P004660002024-02-22 3:48PM EST466.000.030.000.010.00-77578133.59%
SPY240226P004670002024-02-23 4:09PM EST467.000.010.000.01-0.02-66.67%2,9542,23832.81%
SPY240226P004680002024-02-23 4:10PM EST468.000.010.000.01-0.02-66.67%1,0251,13232.03%
SPY240226P004690002024-02-23 4:11PM EST469.000.010.000.01-0.02-66.67%8421,73531.25%
SPY240226P004700002024-02-23 4:11PM EST470.000.010.000.01-0.02-66.67%3,2231,04230.47%
SPY240226P004710002024-02-23 4:11PM EST471.000.010.000.01-0.01-50.00%3,31732829.69%
SPY240226P004720002024-02-23 4:14PM EST472.000.010.000.01-0.02-66.67%6,06651228.91%
SPY240226P004730002024-02-23 4:08PM EST473.000.010.010.02-0.05-83.33%3084730.08%
SPY240226P004740002024-02-22 1:48PM EST474.000.030.010.020.00-10614729.30%
SPY240226P004750002024-02-22 3:17PM EST475.000.030.010.020.00-14926428.52%
SPY240226P004760002024-02-23 2:05PM EST476.000.020.010.02-0.01-33.33%222127.74%
SPY240226P004770002024-02-22 12:27PM EST477.000.030.010.020.00-64692426.95%
SPY240226P004780002024-02-23 1:52PM EST478.000.010.010.02-0.03-75.00%1,0401,23626.17%
SPY240226P004790002024-02-23 1:23PM EST479.000.010.010.02-0.03-75.00%3331,09525.39%
SPY240226P004800002024-02-23 3:52PM EST480.000.010.010.02-0.02-66.67%8,05913,23124.61%
SPY240226P004810002024-02-23 2:12PM EST481.000.010.010.02-0.02-66.67%1,5501,82923.83%
SPY240226P004820002024-02-23 3:43PM EST482.000.010.010.02-0.03-75.00%1154,12023.05%
SPY240226P004830002024-02-23 3:40PM EST483.000.010.010.02-0.03-75.00%593,30922.27%
SPY240226P004840002024-02-23 4:05PM EST484.000.010.010.02-0.05-83.33%882,55621.29%
SPY240226P004850002024-02-23 4:02PM EST485.000.010.010.02-0.03-75.00%4,6871,36920.51%
SPY240226P004860002024-02-23 4:04PM EST486.000.020.010.02-0.02-50.00%1503,72519.73%
SPY240226P004870002024-02-23 3:41PM EST487.000.010.010.02-0.03-75.00%621,07718.95%
SPY240226P004880002024-02-23 3:51PM EST488.000.010.010.02-0.05-83.33%1341,05617.97%
SPY240226P004890002024-02-23 4:13PM EST489.000.020.010.02-0.04-66.67%1,0838,08217.19%
SPY240226P004900002024-02-23 4:12PM EST490.000.020.010.02-0.04-66.67%7248,01016.41%
SPY240226P004910002024-02-23 3:47PM EST491.000.020.020.03-0.05-71.43%11,0244,24116.41%
SPY240226P004920002024-02-23 4:12PM EST492.000.020.020.03-0.04-66.67%6902,40815.53%
SPY240226P004930002024-02-23 4:10PM EST493.000.010.020.03-0.07-87.50%3,5422,57914.65%
SPY240226P004940002024-02-23 4:14PM EST494.000.020.020.03-0.06-75.00%6,2756,19513.87%
SPY240226P004950002024-02-23 4:14PM EST495.000.030.020.03-0.08-72.73%1,1543,72212.89%
SPY240226P004960002024-02-23 4:14PM EST496.000.030.020.03-0.09-75.00%5,3534,06912.11%
SPY240226P004970002024-02-23 4:14PM EST497.000.030.030.04-0.11-78.57%3,5214,44411.62%
SPY240226P004980002024-02-23 4:14PM EST498.000.030.030.04-0.15-83.33%14,0654,12010.74%
SPY240226P004990002024-02-23 4:13PM EST499.000.040.030.04-0.18-81.82%5,9692,0739.77%
SPY240226P005000002024-02-23 4:14PM EST500.000.040.040.05-0.23-85.19%32,3648,6579.18%
SPY240226P005010002024-02-23 4:14PM EST501.000.060.050.06-0.29-82.86%11,4812,5268.50%
SPY240226P005020002024-02-23 4:14PM EST502.000.070.070.08-0.38-84.44%16,5604,6497.89%
SPY240226P005030002024-02-23 4:14PM EST503.000.110.110.12-0.47-81.03%27,6455,1827.47%
SPY240226P005040002024-02-23 4:14PM EST504.000.190.190.20-0.59-75.64%37,3944,1227.22%
SPY240226P005050002024-02-23 4:14PM EST505.000.320.320.33-0.71-68.93%66,5136,9647.00%
SPY240226P005060002024-02-23 4:14PM EST506.000.550.540.55-0.83-60.14%66,9204,8376.91%
SPY240226P005070002024-02-23 4:14PM EST507.000.870.860.87-0.93-51.67%118,2833,9776.81%
SPY240226P005080002024-02-23 4:14PM EST508.001.341.331.34-0.95-41.48%183,6824,6676.88%
SPY240226P005090002024-02-23 4:14PM EST509.001.951.921.95-0.92-32.06%96,5854837.04%
SPY240226P005100002024-02-23 4:14PM EST510.002.652.632.72-0.87-24.72%52,9009557.54%
SPY240226P005150002024-02-23 4:13PM EST515.007.357.157.44-0.41-5.28%1,0036712.35%
SPY240226P005200002024-02-23 4:00PM EST520.0011.8712.1512.57-0.74-5.87%119720.00%
SPY240226P005400002024-02-22 12:46PM EST540.0034.1132.1532.520.00-4240.38%