U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
336.83-0.61 (-0.18%)
At close: 4:00PM EDT

336.96 +0.13 (0.04%)
After hours: 4:53PM EDT

In The Money
Show:ListStraddle
Strike:430.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918C004300002020-08-10 9:31AM EDT2020-09-180.010.000.010.00-1001,92925.00%
SPY201016C004300002020-08-13 2:38PM EDT2020-10-160.020.010.020.00-5816620.22%
SPY201120C004300002020-08-13 3:47PM EDT2020-11-200.070.050.060.00-221,13418.21%
SPY201218C004300002020-08-13 10:40AM EDT2020-12-180.150.120.16+0.01+7.14%1477618.12%
SPY210115C004300002020-08-13 12:47PM EDT2021-01-150.250.200.25+0.03+13.64%7017.43%
SPY210319C004300002020-08-13 3:55PM EDT2021-03-190.560.520.59+0.02+3.70%1648316.85%
SPY210618C004300002020-08-12 3:38PM EDT2021-06-181.141.171.300.00-228516.43%
SPY210917C004300002020-08-13 4:02PM EDT2021-09-171.971.892.14+0.08+4.23%9016.14%
SPY211217C004300002020-07-09 7:53PM EDT2021-12-171.141.771.980.00-162014.30%
SPY220121C004300002020-08-13 1:29PM EDT2022-01-213.453.243.56+0.40+13.11%3016916.02%
SPY220318C004300002020-08-03 12:09PM EDT2022-03-182.923.814.320.00-16316.08%
SPY220617C004300002020-08-07 1:08PM EDT2022-06-174.344.875.470.00-1716.05%
SPY221216C004300002020-08-13 2:38PM EDT2022-12-167.227.077.83+0.02+0.28%312,50616.03%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918P004300002020-06-19 9:31AM EDT2020-09-18117.13109.43110.150.00-3737103.63%
SPY201120P004300002020-07-27 12:41PM EDT2020-11-20108.8594.0294.960.00--131.06%
SPY201218P004300002020-08-07 9:39AM EDT2020-12-1896.2495.1696.260.00-213631.35%
SPY210618P004300002020-07-29 9:30AM EDT2021-06-18112.3697.4198.590.00--623.66%
SPY210917P004300002020-07-09 8:18PM EDT2021-09-17118.43110.47111.640.00-1133.04%
SPY211217P004300002020-07-09 7:53PM EDT2021-12-17139.65111.92113.280.00-1131.03%
SPY220121P004300002020-07-09 8:18PM EDT2022-01-21149.50111.92113.430.00-7630.09%
SPY220318P004300002020-07-21 2:15PM EDT2022-03-18111.23102.24103.610.00-1021.62%