U.S. markets close in 5 hours 38 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.43+2.98 (+0.72%)
As of 10:22AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:490.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C004900002021-03-15 9:30AM EDT2021-04-160.010.000.000.00-21,01150.00%
SPY210521C004900002021-04-14 2:35PM EDT2021-05-210.010.000.010.00-463317.58%
SPY210618C004900002021-04-15 9:30AM EDT2021-06-180.040.040.050.00-16,63215.53%
SPY210630C004900002021-04-14 11:17AM EDT2021-06-300.080.070.080.00-1054415.09%
SPY210716C004900002021-04-12 12:45PM EDT2021-07-160.140.120.130.00-444414.58%
SPY210820C004900002021-04-15 9:50AM EDT2021-08-200.300.290.31-0.01-3.23%510614.06%
SPY210917C004900002021-04-14 9:59AM EDT2021-09-170.530.500.530.00-72,33013.93%
SPY210930C004900002021-04-12 12:50PM EDT2021-09-300.630.580.610.00-121613.72%
SPY211015C004900002021-04-14 3:17PM EDT2021-10-150.700.740.780.00-1084313.77%
SPY211119C004900002021-04-12 10:25AM EDT2021-11-191.171.141.200.00--17013.78%
SPY211217C004900002021-04-12 3:47PM EDT2021-12-171.541.521.570.00-493913.77%
SPY211231C004900002021-04-12 3:54PM EDT2021-12-311.751.651.750.00-5025513.74%
SPY220121C004900002021-04-15 9:41AM EDT2022-01-211.971.912.01+0.19+10.67%269713.67%
SPY220218C004900002021-04-12 1:41PM EDT2022-02-182.462.442.570.00-314213.88%
SPY220318C004900002021-04-13 3:35PM EDT2022-03-183.022.983.100.00-88513.98%
SPY220331C004900002021-04-13 12:49PM EDT2022-03-313.043.193.390.00-101214.07%
SPY220617C004900002021-04-13 12:53PM EDT2022-06-174.744.915.100.00-138,05214.41%
SPY220916C004900002021-04-07 11:22AM EDT2022-09-165.887.147.440.00-42814.90%
SPY221216C004900002021-04-13 2:14PM EDT2022-12-168.749.029.310.00-31,58114.96%
SPY230120C004900002021-04-12 12:38PM EDT2023-01-209.899.1310.690.00-14115.37%
SPY230317C004900002021-04-12 10:26AM EDT2023-03-1710.679.2713.000.00-1316.01%
SPY231215C004900002021-04-13 10:00AM EDT2023-12-1516.5015.7218.670.00-14216.05%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P004900002021-02-12 4:43PM EDT2021-04-1699.1696.6597.560.00-40381.01%
SPY210521P004900002021-03-31 1:41PM EDT2021-05-2192.2676.0376.250.00-2010029.96%
SPY210618P004900002021-03-19 11:54AM EDT2021-06-18100.4476.8277.360.00-104,01127.72%
SPY210630P004900002021-01-29 2:19PM EDT2021-06-30123.60111.18113.060.00-1182.43%
SPY210716P004900002021-02-18 2:09PM EDT2021-07-16102.63101.15102.310.00-2361.93%
SPY210917P004900002020-09-28 9:49AM EDT2021-09-17161.51168.02169.970.00--1110.89%
SPY211217P004900002021-02-16 12:18PM EDT2021-12-17102.7299.19100.530.00-2037.06%
SPY211231P004900002021-02-26 11:28AM EDT2021-12-31115.0096.3899.120.00-1134.96%
SPY220916P004900002021-02-03 4:56PM EDT2022-09-16118.49115.33119.000.00--235.32%
SPY221216P004900002021-01-19 1:13AM EDT2022-12-16121.000.000.000.00--500.00%
SPY230120P004900002021-02-04 3:43PM EDT2023-01-20118.72116.50121.500.00--132.84%