U.S. Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
322.64-7.66 (-2.32%)
At close: 4:00PM EDT

321.24 -1.40 (-0.43%)
After hours: 7:46PM EDT

In The Money
Show:ListStraddle
Strike:140.00
CallsforSeptember 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016C001400002020-06-18 4:04PM EDT2020-10-16171.65181.08181.910.00-4,10000.00%
SPY201218C001400002020-09-17 3:32PM EDT2020-12-18194.30182.91183.740.00-8184.42%
SPY210115C001400002020-08-25 12:26PM EDT2021-01-15188.76182.98183.86-14.73-7.24%1274.93%
SPY210319C001400002020-06-18 2:32PM EDT2021-03-19170.90181.10182.310.00-10000.00%
SPY210917C001400002020-06-17 10:53AM EDT2021-09-17173.83180.27181.450.00-10000.00%
SPY211217C001400002020-06-15 9:52AM EDT2021-12-17158.67181.77183.120.00-2034.99%
SPY220318C001400002020-07-09 8:16PM EDT2022-03-18116.37184.42185.810.00-1044.98%
PutsforSeptember 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016P001400002020-09-23 9:30AM EDT2020-10-160.010.000.01-0.01-50.00%58,14596.88%
SPY201120P001400002020-09-22 10:39AM EDT2020-11-200.050.060.070.00-24,47076.56%
SPY210115P001400002020-09-22 2:07PM EDT2021-01-150.290.310.340.00-12,56866.02%
SPY210319P001400002020-09-23 1:48PM EDT2021-03-190.600.630.70-0.01-1.64%392458.79%
SPY210618P001400002020-09-23 12:17PM EDT2021-06-181.081.121.21-0.03-2.70%103,20652.44%
SPY210917P001400002020-09-22 12:27PM EDT2021-09-171.381.521.680.00-2045948.46%
SPY211217P001400002020-09-23 3:13PM EDT2021-12-172.041.932.15-0.05-2.39%42,47345.45%
SPY220121P001400002020-09-18 3:33PM EDT2022-01-212.012.072.430.00-295844.90%
SPY221216P001400002020-09-23 12:29PM EDT2022-12-164.254.024.60-0.15-3.41%45,55040.13%