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:230.00
CallsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C002300002020-11-02 4:51PM EDT2021-06-18102.500.000.000.00-100.00%
SPY210630C002300002020-10-30 12:03PM EDT2021-06-3099.220.000.000.00-100.00%
SPY210917C002300002020-10-30 9:38AM EDT2021-09-17103.980.000.000.00-600.00%
SPY211217C002300002020-10-19 2:19PM EDT2021-12-17118.630.000.000.00-500.00%
SPY220121C002300002020-11-04 10:30AM EDT2022-01-21124.990.000.000.00-100.00%
SPY220318C002300002020-10-20 10:42AM EDT2022-03-18119.350.000.000.00-100.00%
SPY220617C002300002020-07-06 2:35PM EDT2022-06-1795.61107.84109.410.00-420.00%
SPY221216C002300002020-11-09 4:24PM EDT2022-12-16132.660.000.000.00-1100.00%
SPY230120C002300002020-11-02 3:49PM EDT2023-01-20108.000.000.000.00-100.00%
PutsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P002300002020-11-05 2:59PM EDT2021-05-212.650.000.000.00-41050.00%
SPY210618P002300002020-11-10 4:55PM EDT2021-06-182.720.000.000.00-1025.00%
SPY210630P002300002020-11-05 4:34PM EDT2021-06-303.390.000.000.00-11025.00%
SPY210917P002300002020-11-05 2:11PM EDT2021-09-173.670.000.000.00-29012.50%
SPY210930P002300002020-11-05 2:00PM EDT2021-09-305.340.000.000.00-1012.50%
SPY211217P002300002020-11-10 12:04PM EDT2021-12-175.840.000.000.00-228012.50%
SPY220121P002300002020-11-10 11:51AM EDT2022-01-216.250.000.000.00-100012.50%
SPY220318P002300002020-10-28 10:22AM EDT2022-03-185.920.000.000.00-1012.50%
SPY220617P002300002020-11-09 1:22PM EDT2022-06-177.650.000.000.00-3012.50%
SPY221216P002300002020-11-09 4:20PM EDT2022-12-1610.770.000.000.00-606.25%
SPY230120P002300002020-11-05 3:34PM EDT2023-01-2013.370.000.000.00-1006.25%