U.S. markets close in 1 hour 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.63+4.18 (+1.02%)
As of 2:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:500.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416C005000002021-04-12 9:30AM EDT2021-04-160.010.000.000.00-13,12550.00%
SPY210521C005000002021-04-13 3:37PM EDT2021-05-210.010.000.010.00-734,58819.14%
SPY210618C005000002021-04-15 11:34AM EDT2021-06-180.030.030.040.00-247,02816.50%
SPY210630C005000002021-04-14 1:27PM EDT2021-06-300.050.040.050.00-3372515.58%
SPY210716C005000002021-04-15 2:02PM EDT2021-07-160.080.070.080.00-121,46214.94%
SPY210820C005000002021-04-15 12:38PM EDT2021-08-200.210.190.210.00-1759714.41%
SPY210917C005000002021-04-15 2:03PM EDT2021-09-170.350.350.36+0.03+9.38%10014,53914.15%
SPY210930C005000002021-04-15 12:40PM EDT2021-09-300.430.430.44+0.04+10.26%3817614.04%
SPY211015C005000002021-04-15 1:49PM EDT2021-10-150.560.520.57+0.10+21.74%5337614.06%
SPY211119C005000002021-04-14 2:51PM EDT2021-11-190.740.840.900.00-81514.01%
SPY211217C005000002021-04-15 2:06PM EDT2021-12-171.191.131.20+0.19+19.00%533,01913.98%
SPY211231C005000002021-04-15 1:51PM EDT2021-12-311.301.251.32+0.08+6.56%3537513.88%
SPY220121C005000002021-04-15 2:12PM EDT2022-01-211.501.481.55+0.20+15.38%8309,64413.83%
SPY220218C005000002021-04-15 10:10AM EDT2022-02-181.871.891.99+0.11+6.25%314613.97%
SPY220318C005000002021-04-15 11:17AM EDT2022-03-182.302.332.43+0.13+5.99%21,96014.05%
SPY220331C005000002021-04-15 11:13AM EDT2022-03-312.622.512.68+0.37+16.44%86214.14%
SPY220617C005000002021-04-15 10:12AM EDT2022-06-173.843.974.15+0.11+2.95%171,71214.43%
SPY220916C005000002021-04-14 9:52AM EDT2022-09-165.856.006.230.00-21,97414.88%
SPY221216C005000002021-04-15 12:58PM EDT2022-12-167.827.677.96+0.64+8.91%2,00918,87414.94%
SPY230120C005000002021-04-15 12:54PM EDT2023-01-208.757.809.19+2.24+34.41%61,30715.31%
SPY230317C005000002021-04-15 12:19PM EDT2023-03-1710.008.3011.43+1.50+17.65%154715.99%
SPY231215C005000002021-04-15 2:13PM EDT2023-12-1515.5013.7916.58+1.50+10.71%3002,69315.91%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210416P005000002021-04-12 11:15AM EDT2021-04-1686.1484.6184.68-3.11-3.48%111119.92%
SPY210521P005000002021-03-30 3:52PM EDT2021-05-21105.5584.5484.820.00-1130.18%
SPY210618P005000002021-03-17 11:10AM EDT2021-06-18110.8885.5586.040.00-124929.33%
SPY210630P005000002021-04-06 12:52PM EDT2021-06-3094.4085.5986.060.00-1427.03%
SPY210917P005000002021-04-06 10:18AM EDT2021-09-1795.4586.6687.350.00-1321.85%
SPY210930P005000002021-03-05 12:16PM EDT2021-09-30129.00100.30102.080.00-1139.44%
SPY211217P005000002021-04-13 1:07PM EDT2021-12-1792.3288.4389.240.00-211220.00%
SPY211231P005000002021-04-05 10:44AM EDT2021-12-3198.0488.6789.540.00-2719.82%
SPY220121P005000002021-04-15 10:30AM EDT2022-01-2190.0089.0390.30-22.09-19.71%53119.92%
SPY220218P005000002021-02-09 1:52PM EDT2022-02-18114.25110.96112.960.00--137.04%
SPY220318P005000002021-03-12 4:44PM EDT2022-03-18111.910.000.000.00-200.00%
SPY220617P005000002021-03-24 3:13PM EDT2022-06-17115.8391.9293.410.00-11818.72%
SPY220916P005000002021-01-25 11:56AM EDT2022-09-16126.96120.63123.410.00-2134.15%
SPY221216P005000002021-03-10 4:04PM EDT2022-12-16121.680.000.000.00-27150.00%
SPY230120P005000002021-04-13 3:40PM EDT2023-01-20100.7697.27100.280.00-32319.24%
SPY231215P005000002021-04-08 3:25PM EDT2023-12-15111.50103.76108.280.00-15719.04%