U.S. markets open in 6 hours 39 minutes

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
In The Money
Show:ListStraddle
Strike:495.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210423C004950002021-04-21 2:55PM EDT2021-04-230.01-0.000.00-7050.00%
SPY210521C004950002021-04-16 3:13PM EDT2021-05-210.010.000.000.00-10012.50%
SPY210618C004950002021-04-19 1:12PM EDT2021-06-180.030.000.000.00-20012.50%
SPY210630C004950002021-04-15 9:30AM EDT2021-06-300.040.000.000.00-106.25%
SPY210716C004950002021-04-20 11:11AM EDT2021-07-160.070.000.000.00-606.25%
SPY210820C004950002021-04-19 11:27AM EDT2021-08-200.190.000.000.00-2506.25%
SPY210917C004950002021-04-22 12:55PM EDT2021-09-170.350.000.000.00-206.25%
SPY210930C004950002021-04-20 3:49PM EDT2021-09-300.400.000.000.00-506.25%
SPY211015C004950002021-04-19 9:30AM EDT2021-10-150.530.000.000.00-506.25%
SPY211119C004950002021-04-22 1:10PM EDT2021-11-190.840.000.000.00-106.25%
SPY211217C004950002021-04-21 12:53PM EDT2021-12-171.160.000.000.00-606.25%
SPY211231C004950002021-04-22 1:55PM EDT2021-12-311.140.000.000.00-703.13%
SPY220121C004950002021-04-22 2:32PM EDT2022-01-211.410.000.000.00-503.13%
SPY220218C004950002021-04-22 9:40AM EDT2022-02-181.870.000.000.00-103.13%
SPY220318C004950002021-04-22 3:56PM EDT2022-03-182.290.000.000.00-203.13%
SPY220331C004950002021-04-22 3:53PM EDT2022-03-312.390.000.000.00-1203.13%
SPY220617C004950002021-04-22 2:30PM EDT2022-06-174.020.000.000.00-1,52303.13%
SPY220916C004950002021-04-22 2:39PM EDT2022-09-165.900.000.000.00-303.13%
SPY221216C004950002021-04-22 2:10PM EDT2022-12-167.590.000.000.00-403.13%
SPY230120C004950002021-04-20 9:39AM EDT2023-01-208.940.000.000.00-503.13%
SPY230317C004950002021-04-07 12:36PM EDT2023-03-179.000.000.000.00-103.13%
SPY231215C004950002021-04-15 10:22AM EDT2023-12-1516.610.000.000.00-103.13%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P004950002021-02-12 3:18PM EDT2021-05-21105.52101.66102.560.00-2199.18%
SPY210716P004950002021-03-12 4:31PM EDT2021-07-16103.2484.8385.970.00-5130.10%
SPY210820P004950002021-03-22 10:20AM EDT2021-08-20104.9380.8081.310.00-100.00%
SPY210917P004950002021-03-22 10:27AM EDT2021-09-17106.0181.9882.460.00-120.00%
SPY210930P004950002021-03-17 11:04AM EDT2021-09-30104.9080.5881.160.00-230.00%
SPY211217P004950002021-02-12 3:18PM EDT2021-12-17109.42105.16106.760.00-2038.47%
SPY211231P004950002021-02-23 10:52AM EDT2021-12-31117.46110.29112.100.00--141.61%
SPY220121P004950002020-11-04 12:15PM EDT2022-01-21155.33130.91132.530.00-1354.20%
SPY220318P004950002021-03-22 10:20AM EDT2022-03-18109.3385.0586.300.00-1115.73%
SPY221216P004950002021-01-19 1:13AM EDT2022-12-16125.420.000.000.00--10.00%