SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.26+1.39 (+0.33%)
At close: 4:00PM EDT
Strike:165.00
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY211217C00165000 | 2020-10-19 2:21PM EDT | 2021-12-17 | 180.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY220121C00165000 | 2020-07-09 8:16PM EDT | 2022-01-21 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY220318C00165000 | 2020-07-09 5:01PM EDT | 2022-03-18 | 92.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY220617C00165000 | 2020-07-29 3:08PM EDT | 2022-06-17 | 159.96 | 183.91 | 187.43 | 0.00 | - | 6 | 6 | 0.00% |
| SPY221216C00165000 | 2020-10-14 12:25PM EDT | 2022-12-16 | 182.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230120C00165000 | 2020-11-06 12:29PM EDT | 2023-01-20 | 187.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210521P00165000 | 2020-11-06 3:33PM EDT | 2021-05-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210618P00165000 | 2020-11-05 1:31PM EDT | 2021-06-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210917P00165000 | 2020-11-09 1:23PM EDT | 2021-09-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY211217P00165000 | 2020-11-10 10:54AM EDT | 2021-12-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SPY220121P00165000 | 2020-11-10 10:55AM EDT | 2022-01-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| SPY220318P00165000 | 2020-10-28 11:25AM EDT | 2022-03-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY220617P00165000 | 2020-09-14 9:49AM EDT | 2022-06-17 | 4.66 | 3.41 | 3.62 | 0.00 | - | 3 | 39 | 53.90% |
| SPY221216P00165000 | 2020-11-09 1:30PM EDT | 2022-12-16 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230120P00165000 | 2020-11-06 12:29PM EDT | 2023-01-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
