Advertisement
Advertisement
U.S. Markets close in 6 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
453.16+2.66 (+0.59%)
As of 09:38AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:285.00
CallsforDecember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217C002850002021-06-24 10:49AM EST2021-12-17141.03141.14141.70+2.33+1.68%15050.00%
SPY211231C002850002021-04-05 11:28AM EST2021-12-31124.23131.86133.290.00-560.00%
SPY220121C002850002021-06-16 12:55PM EST2022-01-21139.38140.63142.070.00-724870.00%
SPY220218C002850002021-05-25 2:24PM EST2022-02-18135.41141.60142.070.00-20280.00%
SPY220318C002850002021-04-22 8:30AM EST2022-03-18133.43132.22133.790.00-1500.00%
SPY220331C002850002021-04-23 1:56PM EST2022-03-31135.07132.21134.050.00-440.00%
SPY220617C002850002021-06-07 10:27AM EST2022-06-17139.11141.86143.570.00-10630.00%
SPY220916C002850002021-06-21 1:31PM EST2022-09-16139.77142.50144.480.00-370.00%
SPY221216C002850002020-11-04 10:17AM EST2022-12-1676.350.000.000.00-3400.00%
SPY230120C002850002021-06-15 8:33AM EST2023-01-20144.40142.20146.000.00-7230.00%
SPY231215C002850002021-06-18 9:55AM EST2023-12-15141.50144.00148.500.00-5180.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P002850002020-11-10 2:04PM EST2021-12-1713.440.000.000.00-4050.00%
SPY220121P002850002021-06-22 2:07PM EST2022-01-212.352.092.110.00-27,98775.42%
SPY220218P002850002021-06-23 9:47AM EST2022-02-182.562.552.57-0.13-4.83%41,45063.15%
SPY220318P002850002020-11-10 11:57AM EST2022-03-1815.910.000.000.00-1012.50%
SPY220331P002850002021-06-23 1:04PM EST2022-03-313.393.263.410.00-1411654.32%
SPY220617P002850002020-11-09 3:50PM EST2022-06-1717.620.000.000.00-2012.50%
SPY220916P002850002021-06-16 1:41PM EST2022-09-167.286.196.340.00-145841.13%
SPY221216P002850002021-06-21 1:20PM EST2022-12-168.267.637.810.00-63,26838.05%
SPY230120P002850002021-06-16 1:01PM EST2023-01-209.297.598.580.00-19037.44%
SPY231215P002850002021-06-23 1:23PM EST2023-12-1513.1912.9013.350.00-5251,19532.24%
Advertisement
Advertisement