U.S. markets closed

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
In The Money
Show:ListStraddle
Strike:180.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C001800002021-03-18 3:00PM EDT2021-06-18213.17236.59237.280.00-89764.45%
SPY210917C001800002021-03-18 2:49PM EDT2021-09-17212.73236.68237.500.00-25053.27%
SPY211217C001800002021-04-13 2:01PM EDT2021-12-17232.30236.52237.730.00-1746.05%
SPY220121C001800002021-03-19 10:31AM EDT2022-01-21209.67236.35237.820.00-4744.12%
SPY220318C001800002021-03-09 4:50PM EDT2022-03-18207.18229.95232.210.00-110.00%
SPY220916C001800002021-03-09 4:50PM EDT2022-09-16208.18229.19232.760.00-110.00%
SPY221216C001800002021-04-13 10:38AM EDT2022-12-16232.09235.82238.350.00-121333.06%
SPY230120C001800002021-03-22 11:15AM EDT2023-01-20212.00235.13238.690.00-1633.67%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P001800002021-04-13 9:41AM EDT2021-05-210.010.000.010.00-57,83678.13%
SPY210618P001800002021-04-15 9:30AM EDT2021-06-180.030.020.030.00-25,40366.41%
SPY210917P001800002021-04-15 12:25PM EDT2021-09-170.330.300.320.00-251,00055.18%
SPY211217P001800002021-04-15 2:49PM EDT2021-12-170.650.590.640.00-7268,78348.24%
SPY220121P001800002021-04-16 10:05AM EDT2022-01-210.730.660.74+0.01+1.39%14,07046.11%
SPY220318P001800002021-04-15 12:22PM EDT2022-03-180.920.890.990.00-526244.02%
SPY220617P001800002021-04-08 9:30AM EDT2022-06-171.401.221.390.00-113041.30%
SPY220916P001800002021-04-01 10:07AM EDT2022-09-162.141.651.800.00-210339.26%
SPY221216P001800002021-04-15 10:56AM EDT2022-12-161.891.862.180.00-75,44937.52%
SPY230120P001800002021-04-12 9:30AM EDT2023-01-202.211.562.790.00-822338.31%
SPY230317P001800002021-03-03 1:21PM EDT2023-03-174.402.263.880.00--239.40%