U.S. Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.89+5.24 (+1.38%)
At close: 4:00PM EST

384.00 +0.11 (0.03%)
After hours: 7:19PM EST

In The Money
Show:ListStraddle
Strike:325.00
CallsforFebruary 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210219C003250002020-11-06 2:13PM EST2021-02-1943.270.000.000.00-200.00%
SPY210319C003250002020-11-10 9:33AM EST2021-03-1936.670.000.000.00-200.00%
SPY210331C003250002020-11-10 12:16PM EST2021-03-3138.950.000.000.00-100.00%
SPY210416C003250002020-11-09 4:14PM EST2021-04-1640.190.000.000.00-2000.00%
SPY210521C003250002020-11-04 9:50AM EST2021-05-2144.670.000.000.00-100.00%
SPY210618C003250002020-11-10 12:35PM EST2021-06-1842.020.000.000.00-2900.00%
SPY210630C003250002020-11-09 12:04PM EST2021-06-3046.120.000.000.00-100.00%
SPY210917C003250002020-11-09 1:28PM EST2021-09-1749.900.000.000.00-4700.00%
SPY210930C003250002020-11-09 3:48PM EST2021-09-3048.000.000.000.00-200.00%
SPY211217C003250002020-11-09 12:21PM EST2021-12-1752.780.000.000.00-800.00%
SPY220121C003250002020-11-10 2:31PM EST2022-01-2148.750.000.000.00-500.00%
SPY220318C003250002020-11-04 9:30AM EST2022-03-1841.510.000.000.00-100.00%
SPY220617C003250002020-11-09 2:43PM EST2022-06-1756.070.000.000.00-100.00%
SPY220916C003250002020-11-06 10:10AM EST2022-09-1652.000.000.000.00-1000.00%
SPY221216C003250002020-11-09 1:54PM EST2022-12-1656.500.000.000.00-400.00%
SPY230120C003250002020-11-09 10:37AM EST2023-01-2060.850.000.000.00-1400.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210219P003250002020-11-10 4:07PM EST2021-02-197.970.000.000.00-166012.50%
SPY210319P003250002020-11-10 11:15AM EST2021-03-1910.560.000.000.00-2006.25%
SPY210331P003250002020-11-09 3:08PM EST2021-03-3110.860.000.000.00-2106.25%
SPY210416P003250002020-11-10 10:44AM EST2021-04-1612.940.000.000.00-2406.25%
SPY210521P003250002020-11-10 2:17PM EST2021-05-2113.930.000.000.00-1,06706.25%
SPY210618P003250002020-11-10 3:49PM EST2021-06-1815.380.000.000.00-4706.25%
SPY210630P003250002020-11-09 2:01PM EST2021-06-3013.800.000.000.00-8906.25%
SPY210917P003250002020-11-10 12:57PM EST2021-09-1719.370.000.000.00-1003.13%
SPY210930P003250002020-11-10 10:50AM EST2021-09-3020.650.000.000.00-303.13%
SPY211217P003250002020-11-10 11:05AM EST2021-12-1723.540.000.000.00-403.13%
SPY220121P003250002020-11-10 3:29PM EST2022-01-2123.720.000.000.00-11003.13%
SPY220318P003250002020-11-09 11:50AM EST2022-03-1823.950.000.000.00-103.13%
SPY220617P003250002020-11-05 10:00AM EST2022-06-1726.660.000.000.00-20003.13%
SPY220916P003250002020-11-10 9:36AM EST2022-09-1632.400.000.000.00-4603.13%
SPY221216P003250002020-11-10 3:54PM EST2022-12-1634.600.000.000.00-2003.13%
SPY230120P003250002020-11-09 1:26PM EST2023-01-2033.250.000.000.00-303.13%