U.S. markets open in 8 hours 7 minutes

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
In The Money
Show:ListStraddle
Strike:170.00
CallsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C001700002021-02-23 5:01PM EDT2021-05-21218.36219.85220.580.00-200.00%
SPY210618C001700002020-11-30 4:12PM EDT2021-06-18191.41201.67202.730.00-1100.00%
SPY210917C001700002020-12-17 2:54PM EDT2021-09-17202.09204.41205.840.00-300.00%
SPY211217C001700002021-03-18 3:00PM EDT2021-12-17223.140.000.000.00-2500.00%
SPY220121C001700002021-03-18 3:00PM EDT2022-01-21222.580.000.000.00-200.00%
SPY220318C001700002020-07-09 5:01PM EDT2022-03-1891.510.000.000.00--20.00%
SPY220617C001700002020-08-26 12:44PM EDT2022-06-17176.34158.86161.520.00--10.00%
SPY221216C001700002021-03-19 1:38PM EDT2022-12-16221.300.000.000.00-900.00%
SPY230120C001700002020-12-17 3:32PM EDT2023-01-20201.77202.76207.170.00-100.00%
PutsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P001700002021-03-22 11:06AM EDT2021-04-160.010.000.000.00-5050.00%
SPY210521P001700002021-04-07 10:38AM EDT2021-05-210.020.000.000.00-1,350050.00%
SPY210618P001700002021-04-09 9:30AM EDT2021-06-180.030.000.000.00-150050.00%
SPY210917P001700002021-04-07 1:44PM EDT2021-09-170.330.000.000.00-12025.00%
SPY211217P001700002021-04-08 12:16PM EDT2021-12-170.560.000.000.00-100025.00%
SPY220121P001700002021-03-30 3:30PM EDT2022-01-210.900.000.000.00-10025.00%
SPY220318P001700002021-04-09 10:57AM EDT2022-03-180.850.000.000.00-1012.50%
SPY220617P001700002021-04-08 12:43PM EDT2022-06-171.100.000.000.00-1012.50%
SPY220916P001700002021-01-11 10:37AM EDT2022-09-163.002.823.170.00-101245.76%
SPY221216P001700002021-04-09 11:40AM EDT2022-12-161.680.000.000.00-1012.50%
SPY230120P001700002021-04-05 1:19PM EDT2023-01-202.400.000.000.00-5012.50%
SPY230317P001700002021-03-30 3:44PM EDT2023-03-173.000.000.000.00--012.50%