U.S. markets closed

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:185.00
CallsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C001850002021-02-24 4:58PM EDT2021-05-21206.51210.73211.530.00-200.00%
SPY210618C001850002021-04-06 9:36AM EDT2021-06-18220.80225.35226.360.00-2250.00%
SPY210716C001850002021-02-25 12:06PM EDT2021-07-16204.22210.80211.940.00--00.00%
SPY210917C001850002020-12-17 3:28PM EDT2021-09-17186.87189.59191.010.00--00.00%
SPY211217C001850002021-03-19 1:27PM EDT2021-12-17206.66225.11227.020.00-61444.24%
SPY220121C001850002021-03-18 3:00PM EDT2022-01-21208.07224.88227.140.00-25042.68%
SPY220318C001850002021-01-26 3:56PM EDT2022-03-18198.85193.77197.330.00-110.00%
SPY220916C001850002021-02-25 4:43PM EDT2022-09-16197.48209.88213.500.00-100.00%
SPY221216C001850002020-12-03 4:48PM EDT2022-12-16182.01188.47191.440.00-440.00%
SPY230120C001850002021-03-18 3:00PM EDT2023-01-20207.91223.50228.500.00-50234.17%
SPY231215C001850002021-04-06 3:56PM EDT2023-12-15220.64223.50228.500.00-101727.80%
PutsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P001850002021-03-29 10:07AM EDT2021-04-160.010.000.010.00-12,931181.25%
SPY210521P001850002021-04-09 4:04PM EDT2021-05-210.010.010.02-0.01-50.00%23,86775.78%
SPY210618P001850002021-04-09 2:23PM EDT2021-06-180.050.040.05-0.05-50.00%16,68764.06%
SPY210716P001850002021-04-09 4:04PM EDT2021-07-160.120.110.13-0.02-14.29%341,38659.47%
SPY210917P001850002021-04-09 12:26PM EDT2021-09-170.390.370.39-0.03-7.14%241,33753.13%
SPY211217P001850002021-04-05 9:30AM EDT2021-12-170.850.660.720.00-253,51346.41%
SPY220121P001850002021-04-08 3:17PM EDT2022-01-210.750.710.820.00-25,83344.34%
SPY220218P001850002021-04-09 10:34AM EDT2022-02-180.940.830.98+0.05+5.62%12743.52%
SPY220318P001850002021-04-05 1:00PM EDT2022-03-181.190.961.110.00-227542.55%
SPY220617P001850002021-04-08 12:20PM EDT2022-06-171.431.371.560.00-616940.09%
SPY220916P001850002021-03-31 10:15AM EDT2022-09-162.551.762.030.00-13,03838.25%
SPY221216P001850002021-04-05 3:54PM EDT2022-12-162.702.162.520.00-2522636.82%
SPY230120P001850002021-04-06 10:24AM EDT2023-01-202.891.893.050.00-11537.24%
SPY231215P001850002021-04-09 3:42PM EDT2023-12-154.433.554.65+0.23+5.48%21,04233.33%