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:322.00
CallsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C003220002021-03-18 1:58PM EDT2021-04-1674.0788.5689.050.00-610.00%
SPY210521C003220002021-04-08 3:58PM EDT2021-05-2186.6788.8489.470.00-43650.00%
SPY210618C003220002021-04-05 11:40AM EDT2021-06-1885.6789.2690.210.00-510631.40%
SPY210630C003220002021-04-08 11:18AM EDT2021-06-3086.6389.2890.460.00-1730.65%
SPY210716C003220002021-02-19 12:42PM EDT2021-07-1675.3871.2071.720.00-300.00%
SPY210820C003220002021-03-16 11:11AM EDT2021-08-2079.2590.4591.610.00--128.43%
SPY210917C003220002021-04-09 2:12PM EDT2021-09-1790.5491.0292.21+1.37+1.54%31427.47%
SPY210930C003220002020-12-21 2:25PM EDT2021-09-3058.9271.0771.940.00--90.00%
SPY211015C003220002021-04-08 2:57PM EDT2021-10-1589.8790.2090.730.00-4421.11%
SPY211217C003220002021-03-22 11:37AM EDT2021-12-1779.1292.5994.140.00-178425.44%
PutsforApril 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P003220002021-04-09 3:44PM EDT2021-04-160.010.000.01-0.01-50.00%343,25659.38%
SPY210521P003220002021-04-08 9:30AM EDT2021-05-210.370.300.320.00-11,63735.65%
SPY210618P003220002021-04-09 2:09PM EDT2021-06-180.900.890.91-0.02-2.17%32,05532.85%
SPY210630P003220002021-04-09 3:42PM EDT2021-06-301.141.161.19-0.16-12.31%12,31231.98%
SPY210716P003220002021-04-09 12:03PM EDT2021-07-161.721.661.69+0.02+1.18%11,80631.51%
SPY210820P003220002021-04-09 4:06PM EDT2021-08-202.702.712.76-0.05-1.82%4098430.39%
SPY210917P003220002021-04-09 3:45PM EDT2021-09-173.593.623.66-0.18-4.77%2951,36429.77%
SPY210930P003220002021-04-08 11:04AM EDT2021-09-304.204.004.070.00-228529.51%
SPY211015P003220002021-04-01 1:18PM EDT2021-10-155.814.474.610.00-269329.36%
SPY211217P003220002021-03-25 10:34AM EDT2021-12-1711.486.396.550.00-115028.38%