U.S. markets open in 5 hours 7 minutes

SPDR S&P Dividend ETF (SDY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
126.16+0.43 (+0.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY210716C000850002020-12-01 11:06AM EDT85.0021.2521.8022.700.00--10.00%
SDY210716C000950002021-03-24 1:51PM EDT95.0022.2926.3029.200.00-110.00%
SDY210716C000960002020-12-14 12:45PM EDT96.0013.4515.0016.000.00--20.00%
SDY210716C000980002020-12-14 3:21PM EDT98.0011.3511.9016.400.00--10.00%
SDY210716C000990002020-12-08 1:24PM EDT99.0010.7112.1014.100.00-10100.00%
SDY210716C001000002021-06-15 1:19PM EDT100.0025.800.000.000.00-100.00%
SDY210716C001020002021-03-17 10:51AM EDT102.0016.9919.2020.500.00-10120.00%
SDY210716C001030002021-06-15 3:56PM EDT103.0023.030.000.000.00-1700.00%
SDY210716C001050002021-06-03 3:39PM EDT105.0021.150.000.000.00-200.00%
SDY210716C001080002021-03-03 11:40AM EDT108.007.8010.5012.300.00-450.00%
SDY210716C001090002021-03-30 10:25AM EDT109.0010.4014.0016.100.00-500.00%
SDY210716C001100002021-03-31 3:11PM EDT110.0010.8913.0014.900.00-2110.00%
SDY210716C001110002021-03-05 10:30AM EDT111.006.008.009.800.00-260.00%
SDY210716C001120002021-02-23 3:27PM EDT112.005.726.608.200.00-210.00%
SDY210716C001130002021-04-26 11:30AM EDT113.0010.7011.3012.500.00-160.00%
SDY210716C001140002021-03-26 3:55PM EDT114.007.209.5011.500.00-220.00%
SDY210716C001150002021-05-20 3:58PM EDT115.0010.460.000.000.00-100.00%
SDY210716C001160002021-04-27 11:56AM EDT116.007.708.9010.400.00-1220.07%
SDY210716C001170002021-05-05 12:28PM EDT117.009.109.8010.500.00-192731.98%
SDY210716C001180002021-03-26 9:46AM EDT118.003.705.807.100.00-1370.00%
SDY210716C001190002021-01-21 4:58PM EDT119.001.351.202.650.00-110.00%
SDY210716C001200002021-06-08 10:44AM EDT120.006.610.000.000.00-100.00%
SDY210716C001250002021-06-14 1:59PM EDT125.001.500.000.000.00-100.00%
SDY210716C001300002021-06-15 3:41PM EDT130.000.200.000.000.00-203.13%
SDY210716C001350002021-06-04 1:42PM EDT135.000.050.000.000.00-1006.25%
SDY210716C001400002021-03-15 12:10AM EDT140.000.400.000.000.00--06.25%
SDY210716C001450002021-05-19 12:59PM EDT145.000.050.000.000.00--012.50%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDY210716P000550002021-03-16 9:30AM EDT55.000.170.000.000.00-2250.00%
SDY210716P000700002021-01-13 11:08AM EDT70.000.530.151.150.00-25121.24%
SDY210716P000750002021-01-19 1:02AM EDT75.000.730.101.600.00-25115.33%
SDY210716P000800002021-06-11 12:10PM EDT80.000.150.000.000.00-10025.00%
SDY210716P000850002021-05-14 3:15PM EDT85.000.120.000.000.00-10025.00%
SDY210716P000900002021-04-28 1:44PM EDT90.000.280.000.250.00-2156.25%
SDY210716P000910002021-05-11 12:35PM EDT91.000.100.000.500.00-1161.13%
SDY210716P000950002021-04-15 3:07PM EDT95.000.350.000.000.00-31825.00%
SDY210716P000960002021-03-30 10:54AM EDT96.000.570.000.500.00--152.54%
SDY210716P000990002021-03-15 12:10AM EDT99.001.800.000.000.00--025.00%
SDY210716P001000002021-04-19 3:50PM EDT100.000.320.000.500.00-5052.93%
SDY210716P001020002021-05-17 12:02AM EDT102.000.400.000.000.00--012.50%
SDY210716P001040002021-03-03 4:33PM EDT104.002.800.951.750.00-1159.89%
SDY210716P001050002021-06-01 2:09PM EDT105.000.150.000.000.00-5012.50%
SDY210716P001080002021-05-06 3:59PM EDT108.000.500.000.500.00-1238.57%
SDY210716P001090002021-05-03 10:19AM EDT109.000.850.050.550.00-202037.72%
SDY210716P001100002021-03-26 1:12PM EDT110.002.120.801.700.00-51251.17%
SDY210716P001110002021-04-06 2:23PM EDT111.001.700.501.050.00--841.31%
SDY210716P001130002021-05-18 3:11PM EDT113.000.750.000.000.00--06.25%
SDY210716P001140002021-04-16 3:09PM EDT114.001.870.650.900.00-4033.42%
SDY210716P001150002021-05-28 1:05PM EDT115.000.200.000.000.00-506.25%
SDY210716P001160002021-05-27 1:25PM EDT116.000.630.000.000.00-406.25%
SDY210716P001170002021-05-27 1:25PM EDT117.000.730.000.000.00-306.25%
SDY210716P001180002021-06-09 3:39PM EDT118.000.450.000.000.00-306.25%
SDY210716P001200002021-06-09 3:26PM EDT120.000.550.000.000.00-103.13%
SDY210716P001250002021-06-14 12:49PM EDT125.001.850.000.000.00-500.78%
SDY210716P001300002021-06-03 11:23AM EDT130.004.900.000.000.00-100.00%