U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.58+6.30 (+1.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:344.00
CallsforMay 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C003440002021-05-12 11:40AM EDT2021-05-2165.2273.0273.120.00-1058280.62%
SPY210618C003440002021-05-07 10:00AM EDT2021-06-1877.8073.1174.070.00-135142.30%
SPY210630C003440002021-05-10 2:14PM EDT2021-06-3077.6873.2774.260.00-1421737.39%
SPY210716C003440002021-04-15 3:32PM EDT2021-07-1673.0374.0174.180.00-13331.84%
SPY210917C003440002021-05-06 2:02PM EDT2021-09-1776.0075.6376.600.00-102,79528.68%
SPY210930C003440002021-04-29 3:17PM EDT2021-09-3079.7375.9876.980.00-2928.06%
SPY211217C003440002021-05-12 12:15PM EDT2021-12-1771.6978.3079.280.00-220125.82%
SPY211231C003440002021-04-05 1:47PM EDT2021-12-3170.6077.7178.980.00-1924.61%
SPY220121C003440002021-04-09 3:50PM EDT2022-01-2174.4283.7184.670.00-1530.20%
PutsforMay 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P003440002021-05-14 3:27PM EDT2021-05-210.070.040.05-0.28-80.00%83,23158.01%
SPY210618P003440002021-05-14 2:39PM EDT2021-06-180.560.510.52-0.38-40.43%365,36334.23%
SPY210630P003440002021-05-14 2:13PM EDT2021-06-300.900.860.87-0.63-41.18%262632.42%
SPY210716P003440002021-05-14 4:10PM EDT2021-07-161.501.511.53-0.79-34.50%1353,55031.53%
SPY210917P003440002021-05-12 3:00PM EDT2021-09-177.524.254.290.00-953,69729.28%
SPY210930P003440002021-05-12 2:21PM EDT2021-09-307.364.764.810.00-386528.89%
SPY211217P003440002021-05-12 11:02AM EDT2021-12-1710.167.827.960.00-112927.53%
SPY211231P003440002021-05-07 10:34AM EDT2021-12-317.808.278.430.00-11527.27%
SPY220121P003440002021-05-12 3:31PM EDT2022-01-219.048.879.05-3.53-28.08%942626.83%