U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
437.86+4.23 (+0.98%)
At close: 4:00PM EDT
438.59 +0.73 (0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210930C002700002021-09-16 3:54PM EDT2021-09-30177.25167.96168.140.00-30136.23%
SPY211001C002700002021-08-30 11:47AM EDT2021-10-01182.89167.81168.300.00--0128.91%
SPY211015C002700002021-08-25 5:33PM EDT2021-10-15121.34167.79168.470.00-8783.94%
SPY211119C002700002021-08-25 5:22PM EDT2021-11-19153.95167.89168.910.00--058.20%
SPY211217C002700002021-09-16 3:56PM EDT2021-12-17177.15167.99169.360.00-1,1022350.95%
SPY211231C002700002021-09-16 2:54PM EDT2021-12-31177.16167.82169.640.00-50054.32%
SPY220121C002700002021-09-20 10:54AM EDT2022-01-21166.00167.99169.810.00-55750.28%
SPY220218C002700002021-09-01 9:44AM EDT2022-02-18182.55168.26170.110.00-1246.64%
SPY220318C002700002021-09-20 2:19PM EDT2022-03-18162.96168.52170.420.00-340743.97%
SPY220617C002700002021-08-30 11:38AM EDT2022-06-17183.55168.71171.630.00-16238.98%
SPY220916C002700002021-09-16 10:28AM EDT2022-09-16176.53169.13172.570.00-21435.56%
SPY221216C002700002021-09-16 10:28AM EDT2022-12-16177.08169.78173.350.00-280133.04%
SPY230120C002700002021-09-20 9:40AM EDT2023-01-20167.00169.00174.000.00-25132.79%
SPY230317C002700002021-09-09 11:34AM EDT2023-03-17183.50169.50174.500.00-11531.72%
SPY231215C002700002021-09-21 10:13AM EDT2023-12-15171.22171.50176.500.00-1027.90%
SPY240119C002700002021-09-22 1:44PM EDT2024-01-19175.03171.50176.50+3.76+2.20%13427.32%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210924P002700002021-09-20 3:53PM EDT2021-09-240.010.000.010.00-404,055193.75%
SPY210927P002700002021-09-20 2:42PM EDT2021-09-270.030.000.010.00-17371121.88%
SPY210929P002700002021-09-20 3:44PM EDT2021-09-290.020.000.010.00-155175103.13%
SPY210930P002700002021-09-21 12:11PM EDT2021-09-300.010.000.010.00-6263,18796.88%
SPY211001P002700002021-09-22 1:57PM EDT2021-10-010.010.000.010.00-283390.63%
SPY211008P002700002021-09-22 3:19PM EDT2021-10-080.030.020.03-0.01-25.00%2,00146778.13%
SPY211015P002700002021-09-22 2:50PM EDT2021-10-150.070.040.06-0.01-12.50%34919,56369.53%
SPY211029P002700002021-09-20 12:20PM EDT2021-10-290.150.120.13-0.13-46.43%11260.35%
SPY211119P002700002021-09-22 12:36PM EDT2021-11-190.270.250.27-0.10-27.03%251,46852.64%
SPY211217P002700002021-09-22 11:34AM EDT2021-12-170.570.530.55-0.17-22.97%6411,55247.97%
SPY211231P002700002021-09-22 3:23PM EDT2021-12-310.660.650.67-0.19-22.35%2250845.85%
SPY220121P002700002021-09-22 9:33AM EDT2022-01-211.100.930.94-0.17-13.39%208,39644.03%
SPY220218P002700002021-09-22 10:32AM EDT2022-02-181.391.321.34-0.27-16.27%11,50342.22%
SPY220318P002700002021-09-22 3:43PM EDT2022-03-181.781.771.79-0.46-20.54%23,79440.91%
SPY220617P002700002021-09-22 2:34PM EDT2022-06-173.183.183.26-1.11-25.87%21,71137.73%
SPY220916P002700002021-09-20 11:32AM EDT2022-09-165.504.614.760.00-1,8861,99735.70%
SPY221216P002700002021-09-22 3:02PM EDT2022-12-166.216.066.24-0.39-5.91%344,01734.24%
SPY230120P002700002021-08-30 10:52AM EDT2023-01-205.804.009.000.00-858136.67%
SPY230317P002700002021-09-01 10:03AM EDT2023-03-176.517.017.950.00-19133.45%
SPY231215P002700002021-09-21 2:14PM EDT2023-12-1512.6110.8612.500.00-1012,47631.47%