U.S. Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.27-3.80 (-0.91%)
At close: 4:00PM EDT

412.59 +0.32 (0.08%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:455.00
CallsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C004550002020-11-06 10:37AM EDT2021-05-210.520.000.000.00-406.25%
SPY210618C004550002020-11-10 2:38PM EDT2021-06-180.590.000.000.00-306.25%
SPY210630C004550002020-11-10 11:26AM EDT2021-06-300.600.000.000.00-2006.25%
SPY210917C004550002020-11-05 12:37PM EDT2021-09-171.820.000.000.00-803.13%
SPY211217C004550002020-11-10 2:36PM EDT2021-12-172.030.000.000.00-37903.13%
SPY220121C004550002020-11-10 4:52PM EDT2022-01-212.250.000.000.00-13,88203.13%
SPY220318C004550002020-10-15 9:34AM EDT2022-03-183.040.000.000.00-201.56%
SPY220617C004550002020-10-05 1:03PM EDT2022-06-174.093.223.730.00-13079.33%
SPY220916C004550002020-10-05 3:24PM EDT2022-09-164.984.134.970.00-339.40%
SPY221216C004550002020-11-10 2:20PM EDT2022-12-166.600.000.000.00-301.56%
SPY230120C004550002020-11-10 11:30AM EDT2023-01-206.880.000.000.00-401.56%
PutsforMay 21, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917P004550002020-07-09 5:03PM EDT2021-09-17148.880.000.000.00--20.00%
SPY210930P004550002020-11-10 4:54PM EDT2021-09-30105.99--+105.99---0.00%
SPY211217P004550002020-08-31 2:34PM EDT2021-12-17112.56123.71125.940.00-4374.06%
SPY220617P004550002020-08-06 9:30AM EDT2022-06-17132.29122.12125.430.00-1155.21%
SPY221216P004550002020-11-10 2:16PM EDT2022-12-16112.960.000.000.00-100.00%