U.S. markets open in 8 hours 7 minutes
S&P Futures
4,106.00-13.50(-0.33%)Dow Futures
33,573.00-109.00(-0.32%)Nasdaq Futures
13,783.50-46.00(-0.33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
411.49+2.97 (+0.73%)
At close: 4:00PM EDT
Strike:170.00
CallsforApril 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210521C00170000 | 2021-02-23 5:01PM EDT | 2021-05-21 | 218.36 | 219.85 | 220.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210618C00170000 | 2020-11-30 4:12PM EDT | 2021-06-18 | 191.41 | 201.67 | 202.73 | 0.00 | - | 11 | 0 | 0.00% |
| SPY210917C00170000 | 2020-12-17 2:54PM EDT | 2021-09-17 | 202.09 | 204.41 | 205.84 | 0.00 | - | 3 | 0 | 0.00% |
| SPY211217C00170000 | 2021-03-18 3:00PM EDT | 2021-12-17 | 223.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY220121C00170000 | 2021-03-18 3:00PM EDT | 2022-01-21 | 222.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY220318C00170000 | 2020-07-09 5:01PM EDT | 2022-03-18 | 91.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY220617C00170000 | 2020-08-26 12:44PM EDT | 2022-06-17 | 176.34 | 158.86 | 161.52 | 0.00 | - | - | 1 | 0.00% |
| SPY221216C00170000 | 2021-03-19 1:38PM EDT | 2022-12-16 | 221.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230120C00170000 | 2020-12-17 3:32PM EDT | 2023-01-20 | 201.77 | 202.76 | 207.17 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210416P00170000 | 2021-03-22 11:06AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210521P00170000 | 2021-04-07 10:38AM EDT | 2021-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 50.00% |
| SPY210618P00170000 | 2021-04-09 9:30AM EDT | 2021-06-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY210917P00170000 | 2021-04-07 1:44PM EDT | 2021-09-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY211217P00170000 | 2021-04-08 12:16PM EDT | 2021-12-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY220121P00170000 | 2021-03-30 3:30PM EDT | 2022-01-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY220318P00170000 | 2021-04-09 10:57AM EDT | 2022-03-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY220617P00170000 | 2021-04-08 12:43PM EDT | 2022-06-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY220916P00170000 | 2021-01-11 10:37AM EDT | 2022-09-16 | 3.00 | 2.82 | 3.17 | 0.00 | - | 10 | 12 | 45.76% |
| SPY221216P00170000 | 2021-04-09 11:40AM EDT | 2022-12-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230120P00170000 | 2021-04-05 1:19PM EDT | 2023-01-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230317P00170000 | 2021-03-30 3:44PM EDT | 2023-03-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
