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:205.00
CallsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C002050002020-09-21 11:21AM EDT2021-06-18120.10139.11140.260.00-4700.00%
SPY210917C002050002020-10-01 12:18PM EDT2021-09-17133.99123.45126.090.00-260.00%
SPY211217C002050002020-11-03 12:40PM EDT2021-12-17134.150.000.000.00-500.00%
SPY220121C002050002020-10-30 2:26PM EDT2022-01-21122.150.000.000.00-300.00%
SPY220318C002050002020-07-09 5:01PM EDT2022-03-1883.000.000.000.00-110.00%
SPY220617C002050002020-08-04 11:46AM EDT2022-06-17127.88143.47146.240.00--10.00%
SPY221216C002050002020-10-26 10:25AM EDT2022-12-16139.860.000.000.00-100.00%
SPY230120C002050002020-10-19 10:16AM EDT2023-01-20146.870.000.000.00-100.00%
PutsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P002050002020-10-19 4:13PM EDT2021-05-211.970.000.000.00--050.00%
SPY210618P002050002020-11-10 5:00PM EDT2021-06-181.600.000.000.00-8025.00%
SPY210917P002050002020-11-09 4:43PM EDT2021-09-172.400.000.000.00-99025.00%
SPY211217P002050002020-11-09 11:17AM EDT2021-12-173.230.000.000.00-7012.50%
SPY220121P002050002020-11-09 10:32AM EDT2022-01-213.500.000.000.00-7012.50%
SPY220318P002050002020-09-30 10:04AM EDT2022-03-186.706.867.420.00-4857.09%
SPY220617P002050002020-10-19 3:01PM EDT2022-06-177.650.000.000.00-1012.50%
SPY220916P002050002020-11-06 2:11PM EDT2022-09-167.410.000.000.00-2012.50%
SPY221216P002050002020-11-10 12:14PM EDT2022-12-167.950.000.000.00-11012.50%
SPY230120P002050002020-10-26 9:51AM EDT2023-01-209.600.000.000.00-1012.50%